Identifier on Huobi: steemusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-03 |
0.4212 USDT |
9,522,635.6915 STEEM |
0.4303 USDT |
0.4117 USDT |
0.4193 USDT |
0.4292 USDT |
| 2022-04-02 |
0.4257 USDT |
19,408,670.8314 STEEM |
0.4206 USDT |
0.4140 USDT |
0.4210 USDT |
0.4272 USDT |
| 2022-04-01 |
0.4060 USDT |
20,155,020.9585 STEEM |
0.4117 USDT |
0.3919 USDT |
0.3966 USDT |
0.4207 USDT |
| 2022-03-31 |
0.4111 USDT |
17,093,485.6394 STEEM |
0.4102 USDT |
0.3947 USDT |
0.4010 USDT |
0.4147 USDT |
| 2022-03-30 |
0.4047 USDT |
12,034,394.4404 STEEM |
0.4060 USDT |
0.3898 USDT |
0.3970 USDT |
0.4092 USDT |
| 2022-03-29 |
0.4144 USDT |
11,127,316.1933 STEEM |
0.4069 USDT |
0.3986 USDT |
0.4050 USDT |
0.4021 USDT |
| 2022-03-28 |
0.4077 USDT |
10,809,377.8330 STEEM |
0.4014 USDT |
0.3945 USDT |
0.3992 USDT |
0.4070 USDT |
| 2022-03-27 |
0.4024 USDT |
15,660,300.1549 STEEM |
0.3709 USDT |
0.3697 USDT |
0.3789 USDT |
0.3994 USDT |
| 2022-03-26 |
0.3608 USDT |
7,966,166.7974 STEEM |
0.3607 USDT |
0.3571 USDT |
0.3588 USDT |
0.3709 USDT |
| 2022-03-25 |
0.3633 USDT |
9,151,299.8926 STEEM |
0.3708 USDT |
0.3562 USDT |
0.3586 USDT |
0.3609 USDT |
| 2022-03-24 |
0.3610 USDT |
7,412,286.0286 STEEM |
0.3643 USDT |
0.3536 USDT |
0.3580 USDT |
0.3637 USDT |
| 2022-03-23 |
0.3530 USDT |
8,603,747.5966 STEEM |
0.3461 USDT |
0.3459 USDT |
0.3502 USDT |
0.3618 USDT |
| 2022-03-22 |
0.3432 USDT |
5,676,531.6424 STEEM |
0.3376 USDT |
0.3354 USDT |
0.3374 USDT |
0.3442 USDT |
| 2022-03-21 |
0.3310 USDT |
9,616,950.1278 STEEM |
0.3337 USDT |
0.3256 USDT |
0.3281 USDT |
0.3377 USDT |
| 2022-03-20 |
0.3325 USDT |
10,969,869.3488 STEEM |
0.3389 USDT |
0.3268 USDT |
0.3298 USDT |
0.3355 USDT |
| 2022-03-19 |
0.3316 USDT |
7,310,232.3659 STEEM |
0.3293 USDT |
0.3266 USDT |
0.3276 USDT |
0.3368 USDT |
| 2022-03-18 |
0.3226 USDT |
9,826,120.7694 STEEM |
0.3227 USDT |
0.3168 USDT |
0.3186 USDT |
0.3289 USDT |
| 2022-03-17 |
0.3192 USDT |
6,746,553.5275 STEEM |
0.3201 USDT |
0.3160 USDT |
0.3177 USDT |
0.3207 USDT |
| 2022-03-16 |
0.3126 USDT |
8,240,815.2559 STEEM |
0.3124 USDT |
0.3075 USDT |
0.3112 USDT |
0.3180 USDT |
| 2022-03-15 |
0.3109 USDT |
9,643,793.5994 STEEM |
0.3151 USDT |
0.3048 USDT |
0.3067 USDT |
0.3132 USDT |
| 2022-03-14 |
0.3098 USDT |
11,043,031.8933 STEEM |
0.3036 USDT |
0.3011 USDT |
0.3040 USDT |
0.3151 USDT |
| 2022-03-13 |
0.3109 USDT |
11,961,954.2914 STEEM |
0.3132 USDT |
0.3028 USDT |
0.3053 USDT |
0.3040 USDT |
| 2022-03-12 |
0.3095 USDT |
6,462,591.1927 STEEM |
0.3100 USDT |
0.3065 USDT |
0.3080 USDT |
0.3128 USDT |
| 2022-03-11 |
0.3090 USDT |
10,317,438.8765 STEEM |
0.3141 USDT |
0.3041 USDT |
0.3080 USDT |
0.3094 USDT |
| 2022-03-10 |
0.3136 USDT |
4,850,178.3920 STEEM |
0.3250 USDT |
0.3063 USDT |
0.3094 USDT |
0.3138 USDT |
| 2022-03-09 |
0.3188 USDT |
3,833,854.2144 STEEM |
0.3116 USDT |
0.3091 USDT |
0.3149 USDT |
0.3242 USDT |
| 2022-03-08 |
0.3123 USDT |
7,544,911.2034 STEEM |
0.3102 USDT |
0.3022 USDT |
0.3072 USDT |
0.3135 USDT |
| 2022-03-07 |
0.3016 USDT |
21,348,317.3030 STEEM |
0.3031 USDT |
0.2912 USDT |
0.2933 USDT |
0.3077 USDT |
| 2022-03-06 |
0.3058 USDT |
11,096,330.4007 STEEM |
0.3134 USDT |
0.2998 USDT |
0.3029 USDT |
0.3055 USDT |
| 2022-03-05 |
0.3092 USDT |
14,337,673.8798 STEEM |
0.3060 USDT |
0.3017 USDT |
0.3058 USDT |
0.3116 USDT |
| 2022-03-04 |
0.3130 USDT |
5,729,926.9833 STEEM |
0.3247 USDT |
0.3015 USDT |
0.3040 USDT |
0.3023 USDT |
| 2022-03-03 |
0.3250 USDT |
15,203,999.8145 STEEM |
0.3335 USDT |
0.3157 USDT |
0.3197 USDT |
0.3193 USDT |
| 2022-03-02 |
0.3325 USDT |
18,228,619.1331 STEEM |
0.3443 USDT |
0.3233 USDT |
0.3307 USDT |
0.3343 USDT |
| 2022-03-01 |
0.3394 USDT |
15,926,122.6090 STEEM |
0.3400 USDT |
0.3313 USDT |
0.3345 USDT |
0.3431 USDT |
| 2022-02-28 |
0.3184 USDT |
8,113,544.1615 STEEM |
0.3144 USDT |
0.3104 USDT |
0.3139 USDT |
0.3304 USDT |
| 2022-02-27 |
0.3223 USDT |
10,572,336.2771 STEEM |
0.3295 USDT |
0.3119 USDT |
0.3166 USDT |
0.3160 USDT |
| 2022-02-26 |
0.3231 USDT |
11,491,062.8581 STEEM |
0.3169 USDT |
0.3146 USDT |
0.3178 USDT |
0.3265 USDT |
| 2022-02-25 |
0.3011 USDT |
9,128,093.5399 STEEM |
0.2961 USDT |
0.2893 USDT |
0.2931 USDT |
0.3113 USDT |
| 2022-02-24 |
0.2786 USDT |
10,752,757.9767 STEEM |
0.3060 USDT |
0.2637 USDT |
0.2711 USDT |
0.2942 USDT |
| 2022-02-23 |
0.3107 USDT |
11,885,555.6405 STEEM |
0.2959 USDT |
0.2932 USDT |
0.2999 USDT |
0.3069 USDT |
| 2022-02-22 |
0.2813 USDT |
9,812,259.8100 STEEM |
0.2833 USDT |
0.2679 USDT |
0.2734 USDT |
0.2868 USDT |
| 2022-02-21 |
0.3082 USDT |
6,735,884.8753 STEEM |
0.3051 USDT |
0.2973 USDT |
0.3009 USDT |
0.3057 USDT |
| 2022-02-20 |
0.3133 USDT |
8,682,207.6016 STEEM |
0.3204 USDT |
0.3015 USDT |
0.3044 USDT |
0.3063 USDT |
| 2022-02-19 |
0.3213 USDT |
11,470,297.4998 STEEM |
0.3257 USDT |
0.3117 USDT |
0.3141 USDT |
0.3191 USDT |
| 2022-02-18 |
0.3280 USDT |
14,088,993.5521 STEEM |
0.3268 USDT |
0.3212 USDT |
0.3233 USDT |
0.3252 USDT |
| 2022-02-17 |
0.3417 USDT |
12,568,279.2502 STEEM |
0.3546 USDT |
0.3302 USDT |
0.3303 USDT |
0.3303 USDT |
| 2022-02-16 |
0.3530 USDT |
12,717,511.3092 STEEM |
0.3537 USDT |
0.3438 USDT |
0.3458 USDT |
0.3543 USDT |
| 2022-02-15 |
0.3433 USDT |
15,759,968.6118 STEEM |
0.3339 USDT |
0.3327 USDT |
0.3360 USDT |
0.3534 USDT |
| 2022-02-14 |
0.3316 USDT |
17,449,241.7951 STEEM |
0.3392 USDT |
0.3247 USDT |
0.3275 USDT |
0.3350 USDT |
| 2022-02-13 |
0.3367 USDT |
15,003,743.5223 STEEM |
0.3353 USDT |
0.3281 USDT |
0.3299 USDT |
0.3373 USDT |