Identifier on Huobi: steemusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-22 |
0.2180 USDT |
1,475,266.6203 STEEM |
0.2211 USDT |
0.2143 USDT |
0.2166 USDT |
0.2176 USDT |
| 2025-01-21 |
0.2166 USDT |
1,964,281.0890 STEEM |
0.2201 USDT |
0.2121 USDT |
0.2165 USDT |
0.2173 USDT |
| 2025-01-20 |
0.2228 USDT |
4,072,658.2057 STEEM |
0.2163 USDT |
0.2103 USDT |
0.2147 USDT |
0.2241 USDT |
| 2025-01-19 |
0.2354 USDT |
1,432,047.1352 STEEM |
0.2419 USDT |
0.2226 USDT |
0.2277 USDT |
0.2271 USDT |
| 2025-01-18 |
0.2471 USDT |
2,495,452.6306 STEEM |
0.2612 USDT |
0.2397 USDT |
0.2415 USDT |
0.2408 USDT |
| 2025-01-17 |
0.2573 USDT |
2,808,460.2045 STEEM |
0.2548 USDT |
0.2533 USDT |
0.2556 USDT |
0.2573 USDT |
| 2025-01-16 |
0.2605 USDT |
2,586,492.8168 STEEM |
0.2615 USDT |
0.2509 USDT |
0.2567 USDT |
0.2562 USDT |
| 2025-01-15 |
0.2552 USDT |
718,894.6474 STEEM |
0.2628 USDT |
0.2499 USDT |
0.2541 USDT |
0.2529 USDT |
| 2025-01-14 |
0.2571 USDT |
982,602.0256 STEEM |
0.2583 USDT |
0.2522 USDT |
0.2537 USDT |
0.2606 USDT |
| 2025-01-13 |
0.2533 USDT |
1,235,703.7585 STEEM |
0.2693 USDT |
0.2432 USDT |
0.2475 USDT |
0.2461 USDT |
| 2025-01-12 |
0.2737 USDT |
717,360.0111 STEEM |
0.2824 USDT |
0.2695 USDT |
0.2711 USDT |
0.2709 USDT |
| 2025-01-11 |
0.2792 USDT |
1,715,109.4250 STEEM |
0.2756 USDT |
0.2733 USDT |
0.2767 USDT |
0.2778 USDT |
| 2025-01-10 |
0.2757 USDT |
2,691,840.8655 STEEM |
0.2903 USDT |
0.2654 USDT |
0.2692 USDT |
0.2750 USDT |
| 2025-01-09 |
0.3044 USDT |
2,249,827.9931 STEEM |
0.3100 USDT |
0.2865 USDT |
0.2913 USDT |
0.2913 USDT |
| 2025-01-08 |
0.3037 USDT |
2,973,702.0909 STEEM |
0.2790 USDT |
0.2767 USDT |
0.2899 USDT |
0.3265 USDT |
| 2025-01-07 |
0.2911 USDT |
2,053,044.9162 STEEM |
0.3076 USDT |
0.2782 USDT |
0.2870 USDT |
0.2852 USDT |
| 2025-01-06 |
0.2970 USDT |
2,016,827.4728 STEEM |
0.3146 USDT |
0.2876 USDT |
0.2910 USDT |
0.2910 USDT |
| 2025-01-05 |
0.3121 USDT |
1,580,801.0248 STEEM |
0.2940 USDT |
0.2788 USDT |
0.2986 USDT |
0.3009 USDT |
| 2025-01-04 |
0.2723 USDT |
2,156,045.7674 STEEM |
0.2515 USDT |
0.2442 USDT |
0.2483 USDT |
0.2756 USDT |
| 2025-01-03 |
0.2405 USDT |
1,193,905.1564 STEEM |
0.2463 USDT |
0.2361 USDT |
0.2399 USDT |
0.2418 USDT |
| 2025-01-02 |
0.2468 USDT |
1,855,296.8082 STEEM |
0.2568 USDT |
0.2416 USDT |
0.2464 USDT |
0.2452 USDT |
| 2025-01-01 |
0.2678 USDT |
1,228,265.4375 STEEM |
0.2762 USDT |
0.2566 USDT |
0.2613 USDT |
0.2567 USDT |
| 2024-12-31 |
0.2791 USDT |
1,628,293.8629 STEEM |
0.2474 USDT |
0.2435 USDT |
0.2573 USDT |
0.2549 USDT |
| 2024-12-30 |
0.2652 USDT |
2,360,809.7679 STEEM |
0.2786 USDT |
0.2418 USDT |
0.2476 USDT |
0.2477 USDT |
| 2024-12-29 |
0.3110 USDT |
2,080,713.0989 STEEM |
0.3602 USDT |
0.2850 USDT |
0.2893 USDT |
0.2893 USDT |
| 2024-12-28 |
0.2606 USDT |
1,418,114.2280 STEEM |
0.2153 USDT |
0.2143 USDT |
0.2627 USDT |
0.2823 USDT |
| 2024-12-27 |
0.2131 USDT |
1,972,579.2583 STEEM |
0.2064 USDT |
0.2028 USDT |
0.2067 USDT |
0.2173 USDT |
| 2024-12-26 |
0.2095 USDT |
2,399,443.3322 STEEM |
0.2202 USDT |
0.2034 USDT |
0.2069 USDT |
0.2069 USDT |
| 2024-12-25 |
0.2275 USDT |
504,271.1399 STEEM |
0.2343 USDT |
0.2232 USDT |
0.2276 USDT |
0.2264 USDT |
| 2024-12-24 |
0.2390 USDT |
2,316,271.7197 STEEM |
0.2380 USDT |
0.2309 USDT |
0.2350 USDT |
0.2379 USDT |
| 2024-12-23 |
0.2071 USDT |
1,179,624.5744 STEEM |
0.2134 USDT |
0.2001 USDT |
0.2052 USDT |
0.2077 USDT |
| 2024-12-22 |
0.2154 USDT |
3,255,174.3219 STEEM |
0.1931 USDT |
0.1912 USDT |
0.1969 USDT |
0.2468 USDT |
| 2024-12-21 |
0.2025 USDT |
3,220,966.1098 STEEM |
0.2004 USDT |
0.1933 USDT |
0.1961 USDT |
0.1933 USDT |
| 2024-12-20 |
0.1873 USDT |
5,087,929.9575 STEEM |
0.1897 USDT |
0.1737 USDT |
0.1808 USDT |
0.1946 USDT |
| 2024-12-19 |
0.1996 USDT |
5,809,668.2193 STEEM |
0.2037 USDT |
0.1821 USDT |
0.1891 USDT |
0.1919 USDT |
| 2024-12-18 |
0.2198 USDT |
4,829,127.5852 STEEM |
0.2301 USDT |
0.2030 USDT |
0.2074 USDT |
0.2044 USDT |
| 2024-12-17 |
0.2408 USDT |
3,114,908.9186 STEEM |
0.2467 USDT |
0.2324 USDT |
0.2374 USDT |
0.2368 USDT |
| 2024-12-16 |
0.2501 USDT |
3,974,218.9352 STEEM |
0.2581 USDT |
0.2406 USDT |
0.2439 USDT |
0.2517 USDT |
| 2024-12-15 |
0.2470 USDT |
1,056,695.4539 STEEM |
0.2496 USDT |
0.2419 USDT |
0.2438 USDT |
0.2438 USDT |
| 2024-12-14 |
0.2599 USDT |
2,653,661.5666 STEEM |
0.2662 USDT |
0.2485 USDT |
0.2535 USDT |
0.2514 USDT |
| 2024-12-13 |
0.2626 USDT |
2,983,792.5899 STEEM |
0.2688 USDT |
0.2569 USDT |
0.2611 USDT |
0.2605 USDT |
| 2024-12-12 |
0.2650 USDT |
2,814,579.9260 STEEM |
0.2577 USDT |
0.2556 USDT |
0.2598 USDT |
0.2647 USDT |
| 2024-12-11 |
0.2443 USDT |
3,460,114.8991 STEEM |
0.2378 USDT |
0.2260 USDT |
0.2335 USDT |
0.2573 USDT |
| 2024-12-10 |
0.2454 USDT |
1,720,982.8815 STEEM |
0.2552 USDT |
0.2304 USDT |
0.2418 USDT |
0.2446 USDT |
| 2024-12-09 |
0.2920 USDT |
2,528,860.1820 STEEM |
0.3072 USDT |
0.2723 USDT |
0.2798 USDT |
0.2874 USDT |
| 2024-12-08 |
0.2980 USDT |
3,075,376.7908 STEEM |
0.2953 USDT |
0.2901 USDT |
0.2938 USDT |
0.3002 USDT |
| 2024-12-07 |
0.2966 USDT |
2,155,657.4242 STEEM |
0.2949 USDT |
0.2914 USDT |
0.2959 USDT |
0.2956 USDT |
| 2024-12-06 |
0.2976 USDT |
1,920,941.6540 STEEM |
0.2936 USDT |
0.2913 USDT |
0.2974 USDT |
0.2970 USDT |
| 2024-12-05 |
0.3068 USDT |
4,120,884.8717 STEEM |
0.3116 USDT |
0.2929 USDT |
0.3049 USDT |
0.3019 USDT |
| 2024-12-04 |
0.3058 USDT |
3,291,744.0725 STEEM |
0.3180 USDT |
0.2949 USDT |
0.3016 USDT |
0.3104 USDT |