Identifier on DigiFinex: steem_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-11-19 |
0.2533 USDT |
38,189.0000 STEEM |
0.2539 USDT |
0.2538 USDT |
0.2563 USDT |
0.2593 USDT |
| 2023-11-18 |
0.2516 USDT |
41,156.1000 STEEM |
0.2519 USDT |
0.2500 USDT |
0.2521 USDT |
0.2532 USDT |
| 2023-11-17 |
0.2627 USDT |
67,447.6000 STEEM |
0.2557 USDT |
0.2557 USDT |
0.2598 USDT |
0.2583 USDT |
| 2023-11-16 |
0.2805 USDT |
58,520.7000 STEEM |
0.2753 USDT |
0.2663 USDT |
0.2716 USDT |
0.2708 USDT |
| 2023-11-15 |
0.2757 USDT |
85,113.3000 STEEM |
0.2751 USDT |
0.2750 USDT |
0.2784 USDT |
0.2819 USDT |
| 2023-11-14 |
0.2890 USDT |
235,409.8000 STEEM |
0.2788 USDT |
0.2608 USDT |
0.2695 USDT |
0.2690 USDT |
| 2023-11-13 |
0.2781 USDT |
162,695.5000 STEEM |
0.2785 USDT |
0.2693 USDT |
0.2760 USDT |
0.2760 USDT |
| 2023-11-12 |
0.2648 USDT |
34,889.2000 STEEM |
0.2669 USDT |
0.2649 USDT |
0.2679 USDT |
0.2708 USDT |
| 2023-11-11 |
0.2861 USDT |
205,285.3000 STEEM |
0.2804 USDT |
0.2748 USDT |
0.2819 USDT |
0.2784 USDT |
| 2023-11-10 |
0.2994 USDT |
186,195.1000 STEEM |
0.2888 USDT |
0.2881 USDT |
0.2936 USDT |
0.2970 USDT |
| 2023-11-09 |
0.2913 USDT |
268,719.9000 STEEM |
0.2714 USDT |
0.2578 USDT |
0.2686 USDT |
0.2845 USDT |
| 2023-11-08 |
0.2833 USDT |
7,200,982.3000 STEEM |
0.2760 USDT |
0.2727 USDT |
0.2850 USDT |
0.2894 USDT |
| 2023-11-07 |
0.2399 USDT |
232,370.0000 STEEM |
0.2405 USDT |
0.2401 USDT |
0.2423 USDT |
0.2444 USDT |
| 2023-11-06 |
0.2263 USDT |
85,063.4000 STEEM |
0.2263 USDT |
0.2259 USDT |
0.2269 USDT |
0.2282 USDT |
| 2023-11-05 |
0.2350 USDT |
146,006.0000 STEEM |
0.2284 USDT |
0.2263 USDT |
0.2284 USDT |
0.2283 USDT |
| 2023-11-04 |
0.2365 USDT |
573,581.1000 STEEM |
0.2352 USDT |
0.2347 USDT |
0.2362 USDT |
0.2404 USDT |
| 2023-11-03 |
0.2211 USDT |
157,705.0000 STEEM |
0.2254 USDT |
0.2223 USDT |
0.2244 USDT |
0.2252 USDT |
| 2023-11-02 |
0.2261 USDT |
124,234.4000 STEEM |
0.2248 USDT |
0.2237 USDT |
0.2255 USDT |
0.2265 USDT |
| 2023-11-01 |
0.2228 USDT |
842,941.4000 STEEM |
0.2266 USDT |
0.2154 USDT |
0.2218 USDT |
0.2242 USDT |
| 2023-10-31 |
0.2197 USDT |
352,882.0000 STEEM |
0.2135 USDT |
0.2131 USDT |
0.2156 USDT |
0.2168 USDT |
| 2023-10-30 |
0.2162 USDT |
428,426.5000 STEEM |
0.2180 USDT |
0.2142 USDT |
0.2172 USDT |
0.2173 USDT |
| 2023-10-29 |
0.2144 USDT |
159,524.9000 STEEM |
0.2119 USDT |
0.2110 USDT |
0.2123 USDT |
0.2114 USDT |
| 2023-10-28 |
0.2095 USDT |
474,647.8000 STEEM |
0.2146 USDT |
0.2120 USDT |
0.2137 USDT |
0.2124 USDT |
| 2023-10-27 |
0.2089 USDT |
188,339.3000 STEEM |
0.2046 USDT |
0.2027 USDT |
0.2043 USDT |
0.2071 USDT |
| 2023-10-26 |
0.2166 USDT |
108,741.4000 STEEM |
0.2136 USDT |
0.2121 USDT |
0.2146 USDT |
0.2137 USDT |
| 2023-10-25 |
0.2664 USDT |
445,619.1000 STEEM |
0.2132 USDT |
0.2115 USDT |
0.2152 USDT |
0.2158 USDT |
| 2023-10-24 |
0.2493 USDT |
5,135,242.1000 STEEM |
0.2290 USDT |
0.2264 USDT |
0.2409 USDT |
0.2559 USDT |
| 2023-10-23 |
0.2195 USDT |
903,280.0000 STEEM |
0.2215 USDT |
0.2207 USDT |
0.2252 USDT |
0.2273 USDT |
| 2023-10-22 |
0.2231 USDT |
113,800.4000 STEEM |
0.2265 USDT |
0.2246 USDT |
0.2287 USDT |
0.2305 USDT |
| 2023-10-21 |
0.2146 USDT |
702,323.8000 STEEM |
0.2113 USDT |
0.2108 USDT |
0.2196 USDT |
0.2203 USDT |