Identifier on Huobi: steemusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-24 |
0.2650 USDT |
160,155,889.7013 STEEM |
0.2699 USDT |
0.2469 USDT |
0.2542 USDT |
0.2647 USDT |
| 2022-05-23 |
0.2863 USDT |
65,102,323.9579 STEEM |
0.2897 USDT |
0.2707 USDT |
0.2826 USDT |
0.2737 USDT |
| 2022-05-22 |
0.2816 USDT |
7,329,216.3939 STEEM |
0.2682 USDT |
0.2682 USDT |
0.2720 USDT |
0.2889 USDT |
| 2022-05-21 |
0.2677 USDT |
27,753,090.9413 STEEM |
0.2642 USDT |
0.2528 USDT |
0.2592 USDT |
0.2669 USDT |
| 2022-05-20 |
0.2621 USDT |
8,777,252.3303 STEEM |
0.2665 USDT |
0.2477 USDT |
0.2545 USDT |
0.2561 USDT |
| 2022-05-19 |
0.2525 USDT |
20,893,094.3951 STEEM |
0.2546 USDT |
0.2342 USDT |
0.2450 USDT |
0.2600 USDT |
| 2022-05-18 |
0.2751 USDT |
15,414,171.8239 STEEM |
0.3017 USDT |
0.2587 USDT |
0.2665 USDT |
0.2661 USDT |
| 2022-05-17 |
0.2850 USDT |
6,679,346.5270 STEEM |
0.2864 USDT |
0.2764 USDT |
0.2811 USDT |
0.2968 USDT |
| 2022-05-16 |
0.2737 USDT |
23,571,084.9612 STEEM |
0.2744 USDT |
0.2640 USDT |
0.2714 USDT |
0.2858 USDT |
| 2022-05-15 |
0.2579 USDT |
3,618,924.3862 STEEM |
0.2620 USDT |
0.2472 USDT |
0.2511 USDT |
0.2640 USDT |
| 2022-05-14 |
0.2498 USDT |
8,118,520.3032 STEEM |
0.2236 USDT |
0.2236 USDT |
0.2409 USDT |
0.2461 USDT |
| 2022-05-13 |
0.2272 USDT |
22,553,211.7628 STEEM |
0.1992 USDT |
0.1915 USDT |
0.2077 USDT |
0.2245 USDT |
| 2022-05-12 |
0.2085 USDT |
35,171,578.0355 STEEM |
0.2347 USDT |
0.1862 USDT |
0.2016 USDT |
0.2002 USDT |
| 2022-05-11 |
0.2783 USDT |
6,525,445.5763 STEEM |
0.3219 USDT |
0.2175 USDT |
0.2396 USDT |
0.2305 USDT |
| 2022-05-10 |
0.3300 USDT |
11,108,603.6822 STEEM |
0.3125 USDT |
0.2992 USDT |
0.3171 USDT |
0.3190 USDT |
| 2022-05-09 |
0.3505 USDT |
27,060,333.0844 STEEM |
0.3867 USDT |
0.3154 USDT |
0.3244 USDT |
0.3296 USDT |
| 2022-05-08 |
0.3866 USDT |
11,033,027.6245 STEEM |
0.4057 USDT |
0.3782 USDT |
0.3847 USDT |
0.3856 USDT |
| 2022-05-07 |
0.4155 USDT |
3,408,993.9389 STEEM |
0.3977 USDT |
0.3959 USDT |
0.4060 USDT |
0.4012 USDT |
| 2022-05-06 |
0.3972 USDT |
13,420,649.8800 STEEM |
0.4166 USDT |
0.3809 USDT |
0.3951 USDT |
0.3961 USDT |
| 2022-05-05 |
0.4368 USDT |
13,872,056.8872 STEEM |
0.4000 USDT |
0.3928 USDT |
0.4014 USDT |
0.4126 USDT |
| 2022-05-04 |
0.3693 USDT |
10,803,562.7729 STEEM |
0.3684 USDT |
0.3508 USDT |
0.3594 USDT |
0.3886 USDT |
| 2022-05-03 |
0.3814 USDT |
9,636,502.5258 STEEM |
0.4032 USDT |
0.3671 USDT |
0.3727 USDT |
0.3701 USDT |
| 2022-05-02 |
0.4089 USDT |
10,560,960.9026 STEEM |
0.4259 USDT |
0.3894 USDT |
0.3975 USDT |
0.4007 USDT |
| 2022-05-01 |
0.4266 USDT |
11,398,971.1513 STEEM |
0.4042 USDT |
0.4019 USDT |
0.4212 USDT |
0.4208 USDT |
| 2022-04-30 |
0.4407 USDT |
9,276,188.9811 STEEM |
0.4792 USDT |
0.3952 USDT |
0.4136 USDT |
0.3973 USDT |
| 2022-04-29 |
0.4813 USDT |
14,408,886.5075 STEEM |
0.4757 USDT |
0.4562 USDT |
0.4707 USDT |
0.4712 USDT |
| 2022-04-28 |
0.5275 USDT |
18,679,455.3807 STEEM |
0.5420 USDT |
0.4856 USDT |
0.4908 USDT |
0.4864 USDT |
| 2022-04-27 |
0.5125 USDT |
21,709,075.5455 STEEM |
0.4363 USDT |
0.4210 USDT |
0.4310 USDT |
0.5363 USDT |
| 2022-04-26 |
0.4309 USDT |
11,464,305.8727 STEEM |
0.4248 USDT |
0.4048 USDT |
0.4091 USDT |
0.4472 USDT |
| 2022-04-25 |
0.4102 USDT |
7,541,868.8140 STEEM |
0.4419 USDT |
0.3955 USDT |
0.4001 USDT |
0.4200 USDT |
| 2022-04-24 |
0.4419 USDT |
4,875,868.6136 STEEM |
0.4694 USDT |
0.4261 USDT |
0.4335 USDT |
0.4320 USDT |
| 2022-04-23 |
0.4754 USDT |
4,492,153.7355 STEEM |
0.5172 USDT |
0.4639 USDT |
0.4694 USDT |
0.4765 USDT |
| 2022-04-22 |
0.5600 USDT |
16,773,183.5199 STEEM |
0.5980 USDT |
0.5016 USDT |
0.5111 USDT |
0.5123 USDT |
| 2022-04-21 |
0.4783 USDT |
39,363,508.5670 STEEM |
0.3522 USDT |
0.3511 USDT |
0.3656 USDT |
0.5867 USDT |
| 2022-04-20 |
0.3504 USDT |
12,853,000.5153 STEEM |
0.3538 USDT |
0.3446 USDT |
0.3485 USDT |
0.3508 USDT |
| 2022-04-19 |
0.3445 USDT |
17,012,027.6637 STEEM |
0.3332 USDT |
0.3325 USDT |
0.3344 USDT |
0.3537 USDT |
| 2022-04-18 |
0.3241 USDT |
15,634,067.7129 STEEM |
0.3316 USDT |
0.3111 USDT |
0.3179 USDT |
0.3303 USDT |
| 2022-04-17 |
0.3408 USDT |
8,277,487.0977 STEEM |
0.3438 USDT |
0.3364 USDT |
0.3386 USDT |
0.3367 USDT |
| 2022-04-16 |
0.3406 USDT |
8,130,804.8043 STEEM |
0.3428 USDT |
0.3333 USDT |
0.3390 USDT |
0.3426 USDT |
| 2022-04-15 |
0.3383 USDT |
9,928,595.7030 STEEM |
0.3350 USDT |
0.3330 USDT |
0.3368 USDT |
0.3421 USDT |
| 2022-04-14 |
0.3408 USDT |
10,775,231.8826 STEEM |
0.3453 USDT |
0.3311 USDT |
0.3336 USDT |
0.3349 USDT |
| 2022-04-13 |
0.3381 USDT |
19,572,798.0695 STEEM |
0.3290 USDT |
0.3230 USDT |
0.3270 USDT |
0.3451 USDT |
| 2022-04-12 |
0.3209 USDT |
18,159,998.8944 STEEM |
0.3131 USDT |
0.3093 USDT |
0.3118 USDT |
0.3225 USDT |
| 2022-04-11 |
0.3274 USDT |
20,505,623.1150 STEEM |
0.3440 USDT |
0.3128 USDT |
0.3165 USDT |
0.3138 USDT |
| 2022-04-10 |
0.3522 USDT |
13,248,769.4843 STEEM |
0.3553 USDT |
0.3444 USDT |
0.3505 USDT |
0.3444 USDT |
| 2022-04-09 |
0.3506 USDT |
17,494,383.1513 STEEM |
0.3473 USDT |
0.3456 USDT |
0.3487 USDT |
0.3517 USDT |
| 2022-04-08 |
0.3587 USDT |
16,047,070.2045 STEEM |
0.3646 USDT |
0.3489 USDT |
0.3530 USDT |
0.3530 USDT |
| 2022-04-07 |
0.3599 USDT |
18,452,713.3953 STEEM |
0.3510 USDT |
0.3498 USDT |
0.3571 USDT |
0.3603 USDT |
| 2022-04-06 |
0.3625 USDT |
13,272,409.3449 STEEM |
0.3900 USDT |
0.3500 USDT |
0.3619 USDT |
0.3608 USDT |
| 2022-04-05 |
0.3965 USDT |
14,357,200.8221 STEEM |
0.3985 USDT |
0.3889 USDT |
0.3928 USDT |
0.3921 USDT |