Identifier on DigiFinex: steem_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-08 |
0.2242 USDT |
35,914.6000 STEEM |
0.2256 USDT |
0.2253 USDT |
0.2288 USDT |
0.2323 USDT |
| 2024-01-07 |
0.2414 USDT |
35,020.5000 STEEM |
0.2368 USDT |
0.2339 USDT |
0.2371 USDT |
0.2370 USDT |
| 2024-01-06 |
0.2350 USDT |
30,273.8000 STEEM |
0.2368 USDT |
0.2362 USDT |
0.2386 USDT |
0.2380 USDT |
| 2024-01-05 |
0.2383 USDT |
48,145.3000 STEEM |
0.2350 USDT |
0.2306 USDT |
0.2338 USDT |
0.2342 USDT |
| 2024-01-04 |
0.2468 USDT |
52,231.3000 STEEM |
0.2454 USDT |
0.2431 USDT |
0.2444 USDT |
0.2484 USDT |
| 2024-01-03 |
0.2439 USDT |
84,702.8000 STEEM |
0.2450 USDT |
0.2342 USDT |
0.2388 USDT |
0.2395 USDT |
| 2024-01-02 |
0.2672 USDT |
50,583.0000 STEEM |
0.2669 USDT |
0.2624 USDT |
0.2654 USDT |
0.2639 USDT |
| 2024-01-01 |
0.2525 USDT |
22,539.4000 STEEM |
0.2528 USDT |
0.2509 USDT |
0.2528 USDT |
0.2549 USDT |
| 2023-12-31 |
0.2537 USDT |
64,035.6000 STEEM |
0.2555 USDT |
0.2541 USDT |
0.2568 USDT |
0.2565 USDT |
| 2023-12-30 |
0.2487 USDT |
18,798.1000 STEEM |
0.2471 USDT |
0.2464 USDT |
0.2483 USDT |
0.2478 USDT |
| 2023-12-29 |
0.2507 USDT |
29,951.1000 STEEM |
0.2455 USDT |
0.2442 USDT |
0.2463 USDT |
0.2457 USDT |
| 2023-12-28 |
0.2535 USDT |
18,502.8000 STEEM |
0.2506 USDT |
0.2486 USDT |
0.2510 USDT |
0.2510 USDT |
| 2023-12-27 |
0.2515 USDT |
27,129.5000 STEEM |
0.2554 USDT |
0.2543 USDT |
0.2564 USDT |
0.2567 USDT |
| 2023-12-26 |
0.2528 USDT |
28,851.5000 STEEM |
0.2460 USDT |
0.2452 USDT |
0.2469 USDT |
0.2509 USDT |
| 2023-12-25 |
0.2554 USDT |
20,029.1000 STEEM |
0.2579 USDT |
0.2554 USDT |
0.2569 USDT |
0.2578 USDT |
| 2023-12-24 |
0.2542 USDT |
24,984.6000 STEEM |
0.2573 USDT |
0.2536 USDT |
0.2542 USDT |
0.2542 USDT |
| 2023-12-23 |
0.2529 USDT |
25,608.1000 STEEM |
0.2523 USDT |
0.2519 USDT |
0.2527 USDT |
0.2553 USDT |
| 2023-12-22 |
0.2546 USDT |
20,660.0000 STEEM |
0.2557 USDT |
0.2540 USDT |
0.2560 USDT |
0.2572 USDT |
| 2023-12-21 |
0.2520 USDT |
30,844.7000 STEEM |
0.2512 USDT |
0.2504 USDT |
0.2527 USDT |
0.2556 USDT |
| 2023-12-20 |
0.2482 USDT |
23,721.5000 STEEM |
0.2542 USDT |
0.2478 USDT |
0.2516 USDT |
0.2513 USDT |
| 2023-12-19 |
0.2455 USDT |
48,028.7000 STEEM |
0.2467 USDT |
0.2406 USDT |
0.2448 USDT |
0.2450 USDT |
| 2023-12-18 |
0.2403 USDT |
81,953.6000 STEEM |
0.2363 USDT |
0.2352 USDT |
0.2377 USDT |
0.2404 USDT |
| 2023-12-17 |
0.2576 USDT |
24,295.5000 STEEM |
0.2551 USDT |
0.2526 USDT |
0.2545 USDT |
0.2530 USDT |
| 2023-12-16 |
0.2556 USDT |
32,436.3000 STEEM |
0.2574 USDT |
0.2551 USDT |
0.2572 USDT |
0.2569 USDT |
| 2023-12-15 |
0.2578 USDT |
35,185.9000 STEEM |
0.2558 USDT |
0.2539 USDT |
0.2567 USDT |
0.2579 USDT |
| 2023-12-14 |
0.2551 USDT |
15,149.2000 STEEM |
0.2570 USDT |
0.2552 USDT |
0.2563 USDT |
0.2578 USDT |
| 2023-12-13 |
0.2482 USDT |
40,981.0000 STEEM |
0.2518 USDT |
0.2477 USDT |
0.2506 USDT |
0.2555 USDT |
| 2023-12-12 |
0.2541 USDT |
36,750.4000 STEEM |
0.2510 USDT |
0.2472 USDT |
0.2516 USDT |
0.2512 USDT |
| 2023-12-11 |
0.2562 USDT |
63,711.4000 STEEM |
0.2530 USDT |
0.2471 USDT |
0.2519 USDT |
0.2544 USDT |
| 2023-12-10 |
0.2733 USDT |
54,605.8000 STEEM |
0.2717 USDT |
0.2715 USDT |
0.2749 USDT |
0.2743 USDT |
| 2023-12-09 |
0.2705 USDT |
30,670.1000 STEEM |
0.2675 USDT |
0.2667 USDT |
0.2697 USDT |
0.2709 USDT |
| 2023-12-08 |
0.2652 USDT |
35,629.7000 STEEM |
0.2664 USDT |
0.2664 USDT |
0.2681 USDT |
0.2704 USDT |
| 2023-12-07 |
0.2563 USDT |
102,928.4000 STEEM |
0.2559 USDT |
0.2558 USDT |
0.2577 USDT |
0.2582 USDT |
| 2023-12-06 |
0.2550 USDT |
22,614.5000 STEEM |
0.2543 USDT |
0.2538 USDT |
0.2550 USDT |
0.2550 USDT |
| 2023-12-05 |
0.2590 USDT |
77,962.8000 STEEM |
0.2578 USDT |
0.2571 USDT |
0.2590 USDT |
0.2593 USDT |
| 2023-12-04 |
0.2588 USDT |
33,198.6000 STEEM |
0.2565 USDT |
0.2552 USDT |
0.2567 USDT |
0.2579 USDT |
| 2023-12-03 |
0.2640 USDT |
18,617.5000 STEEM |
0.2588 USDT |
0.2588 USDT |
0.2603 USDT |
0.2620 USDT |
| 2023-12-02 |
0.2599 USDT |
33,006.7000 STEEM |
0.2598 USDT |
0.2598 USDT |
0.2623 USDT |
0.2617 USDT |
| 2023-12-01 |
0.2514 USDT |
17,767.3000 STEEM |
0.2521 USDT |
0.2521 USDT |
0.2534 USDT |
0.2541 USDT |
| 2023-11-30 |
0.2493 USDT |
9,067.3000 STEEM |
0.2505 USDT |
0.2491 USDT |
0.2501 USDT |
0.2499 USDT |
| 2023-11-29 |
0.2539 USDT |
21,657.2000 STEEM |
0.2536 USDT |
0.2514 USDT |
0.2531 USDT |
0.2541 USDT |
| 2023-11-28 |
0.2535 USDT |
36,322.2000 STEEM |
0.2579 USDT |
0.2565 USDT |
0.2583 USDT |
0.2587 USDT |
| 2023-11-27 |
0.2647 USDT |
39,958.4000 STEEM |
0.2563 USDT |
0.2519 USDT |
0.2542 USDT |
0.2568 USDT |
| 2023-11-26 |
0.2696 USDT |
33,093.8000 STEEM |
0.2675 USDT |
0.2659 USDT |
0.2686 USDT |
0.2693 USDT |
| 2023-11-25 |
0.2585 USDT |
13,155.1000 STEEM |
0.2562 USDT |
0.2559 USDT |
0.2570 USDT |
0.2571 USDT |
| 2023-11-24 |
0.2587 USDT |
18,507.2000 STEEM |
0.2598 USDT |
0.2593 USDT |
0.2607 USDT |
0.2601 USDT |
| 2023-11-23 |
0.2525 USDT |
40,860.2000 STEEM |
0.2508 USDT |
0.2508 USDT |
0.2536 USDT |
0.2572 USDT |
| 2023-11-22 |
0.2458 USDT |
52,273.7000 STEEM |
0.2459 USDT |
0.2451 USDT |
0.2473 USDT |
0.2537 USDT |
| 2023-11-21 |
0.2648 USDT |
160,174.9000 STEEM |
0.2599 USDT |
0.2490 USDT |
0.2550 USDT |
0.2555 USDT |
| 2023-11-20 |
0.2606 USDT |
54,803.6000 STEEM |
0.2627 USDT |
0.2583 USDT |
0.2621 USDT |
0.2612 USDT |