Identifier on Huobi: steemusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-03 |
0.2817 USDT |
5,458,466.3442 STEEM |
0.2823 USDT |
0.2601 USDT |
0.2712 USDT |
0.2910 USDT |
| 2024-12-02 |
0.2732 USDT |
3,638,888.5952 STEEM |
0.2887 USDT |
0.2602 USDT |
0.2655 USDT |
0.2739 USDT |
| 2024-12-01 |
0.2670 USDT |
2,883,874.0787 STEEM |
0.2681 USDT |
0.2577 USDT |
0.2625 USDT |
0.2797 USDT |
| 2024-11-30 |
0.2654 USDT |
2,642,480.8074 STEEM |
0.2673 USDT |
0.2614 USDT |
0.2641 USDT |
0.2685 USDT |
| 2024-11-29 |
0.2559 USDT |
2,215,911.6581 STEEM |
0.2583 USDT |
0.2504 USDT |
0.2529 USDT |
0.2622 USDT |
| 2024-11-28 |
0.2563 USDT |
2,978,331.1838 STEEM |
0.2663 USDT |
0.2506 USDT |
0.2545 USDT |
0.2550 USDT |
| 2024-11-27 |
0.2534 USDT |
2,485,923.5136 STEEM |
0.2582 USDT |
0.2492 USDT |
0.2531 USDT |
0.2552 USDT |
| 2024-11-26 |
0.2522 USDT |
4,663,516.3583 STEEM |
0.2680 USDT |
0.2403 USDT |
0.2480 USDT |
0.2576 USDT |
| 2024-11-25 |
0.2436 USDT |
1,225,171.4191 STEEM |
0.2426 USDT |
0.2376 USDT |
0.2432 USDT |
0.2471 USDT |
| 2024-11-24 |
0.2354 USDT |
2,930,965.2126 STEEM |
0.2309 USDT |
0.2190 USDT |
0.2258 USDT |
0.2216 USDT |
| 2024-11-23 |
0.2268 USDT |
3,883,305.9821 STEEM |
0.2198 USDT |
0.2160 USDT |
0.2200 USDT |
0.2290 USDT |
| 2024-11-22 |
0.2129 USDT |
3,736,037.3688 STEEM |
0.2150 USDT |
0.2072 USDT |
0.2108 USDT |
0.2150 USDT |
| 2024-11-21 |
0.2094 USDT |
2,482,272.1015 STEEM |
0.2075 USDT |
0.2010 USDT |
0.2075 USDT |
0.2123 USDT |
| 2024-11-20 |
0.2096 USDT |
3,067,650.0236 STEEM |
0.2182 USDT |
0.2024 USDT |
0.2059 USDT |
0.2098 USDT |
| 2024-11-19 |
0.2164 USDT |
2,039,233.4918 STEEM |
0.2173 USDT |
0.2101 USDT |
0.2131 USDT |
0.2168 USDT |
| 2024-11-18 |
0.2088 USDT |
3,511,668.5286 STEEM |
0.2003 USDT |
0.1989 USDT |
0.2027 USDT |
0.2155 USDT |
| 2024-11-17 |
0.2056 USDT |
2,360,178.9022 STEEM |
0.2125 USDT |
0.1990 USDT |
0.2044 USDT |
0.2077 USDT |
| 2024-11-16 |
0.2023 USDT |
2,621,137.2766 STEEM |
0.1949 USDT |
0.1938 USDT |
0.1974 USDT |
0.2034 USDT |
| 2024-11-15 |
0.1863 USDT |
3,534,795.5267 STEEM |
0.1858 USDT |
0.1799 USDT |
0.1842 USDT |
0.1888 USDT |
| 2024-11-14 |
0.1890 USDT |
5,223,766.2834 STEEM |
0.1958 USDT |
0.1805 USDT |
0.1848 USDT |
0.1883 USDT |
| 2024-11-13 |
0.2086 USDT |
4,689,265.9208 STEEM |
0.2001 USDT |
0.1862 USDT |
0.1905 USDT |
0.1873 USDT |
| 2024-11-12 |
0.1976 USDT |
5,289,557.2132 STEEM |
0.1999 USDT |
0.1880 USDT |
0.1928 USDT |
0.1929 USDT |
| 2024-11-11 |
0.1897 USDT |
4,460,711.0498 STEEM |
0.1895 USDT |
0.1833 USDT |
0.1868 USDT |
0.1936 USDT |
| 2024-11-10 |
0.1794 USDT |
36,902.8376 STEEM |
0.1797 USDT |
0.1788 USDT |
0.1798 USDT |
0.1788 USDT |
| 2024-11-09 |
0.1762 USDT |
2,017,904.4581 STEEM |
0.1775 USDT |
0.1730 USDT |
0.1745 USDT |
0.1774 USDT |
| 2024-11-08 |
0.1742 USDT |
3,131,159.4105 STEEM |
0.1759 USDT |
0.1712 USDT |
0.1735 USDT |
0.1735 USDT |
| 2024-11-07 |
0.1725 USDT |
2,750,689.5119 STEEM |
0.1726 USDT |
0.1688 USDT |
0.1723 USDT |
0.1721 USDT |
| 2024-11-06 |
0.1648 USDT |
1,873,171.8248 STEEM |
0.1568 USDT |
0.1568 USDT |
0.1606 USDT |
0.1682 USDT |
| 2024-11-05 |
0.1541 USDT |
3,219,051.8422 STEEM |
0.1497 USDT |
0.1497 USDT |
0.1522 USDT |
0.1571 USDT |
| 2024-11-04 |
0.1528 USDT |
3,283,932.9984 STEEM |
0.1532 USDT |
0.1500 USDT |
0.1510 USDT |
0.1506 USDT |
| 2024-11-03 |
0.1540 USDT |
2,349,067.3750 STEEM |
0.1591 USDT |
0.1503 USDT |
0.1521 USDT |
0.1536 USDT |