Identifier on Huobi: steemusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-12 |
0.3357 USDT |
20,005,801.5820 STEEM |
0.3401 USDT |
0.3252 USDT |
0.3284 USDT |
0.3299 USDT |
| 2022-02-11 |
0.3492 USDT |
17,594,488.0813 STEEM |
0.3521 USDT |
0.3299 USDT |
0.3349 USDT |
0.3349 USDT |
| 2022-02-10 |
0.3619 USDT |
12,179,536.4112 STEEM |
0.3686 USDT |
0.3509 USDT |
0.3549 USDT |
0.3544 USDT |
| 2022-02-09 |
0.3622 USDT |
10,304,969.0835 STEEM |
0.3652 USDT |
0.3550 USDT |
0.3560 USDT |
0.3679 USDT |
| 2022-02-08 |
0.3613 USDT |
11,835,475.5062 STEEM |
0.3795 USDT |
0.3506 USDT |
0.3535 USDT |
0.3609 USDT |
| 2022-02-07 |
0.3698 USDT |
7,936,443.0025 STEEM |
0.3722 USDT |
0.3620 USDT |
0.3644 USDT |
0.3788 USDT |
| 2022-02-06 |
0.3685 USDT |
11,221,063.6228 STEEM |
0.3747 USDT |
0.3569 USDT |
0.3611 USDT |
0.3666 USDT |
| 2022-02-05 |
0.3623 USDT |
13,599,198.4486 STEEM |
0.3521 USDT |
0.3498 USDT |
0.3604 USDT |
0.3700 USDT |
| 2022-02-04 |
0.3376 USDT |
16,265,127.8542 STEEM |
0.3383 USDT |
0.3279 USDT |
0.3318 USDT |
0.3453 USDT |
| 2022-02-03 |
0.3412 USDT |
12,973,145.1037 STEEM |
0.3188 USDT |
0.3155 USDT |
0.3270 USDT |
0.3342 USDT |
| 2022-02-02 |
0.3221 USDT |
7,713,882.8646 STEEM |
0.3172 USDT |
0.3138 USDT |
0.3158 USDT |
0.3184 USDT |
| 2022-02-01 |
0.3158 USDT |
4,499,822.1621 STEEM |
0.3172 USDT |
0.3105 USDT |
0.3138 USDT |
0.3173 USDT |
| 2022-01-31 |
0.3080 USDT |
12,864,573.0647 STEEM |
0.3166 USDT |
0.2966 USDT |
0.3012 USDT |
0.3174 USDT |
| 2022-01-30 |
0.3213 USDT |
11,587,245.9471 STEEM |
0.3241 USDT |
0.3068 USDT |
0.3153 USDT |
0.3180 USDT |
| 2022-01-29 |
0.3198 USDT |
28,571,441.0241 STEEM |
0.3146 USDT |
0.3130 USDT |
0.3180 USDT |
0.3209 USDT |
| 2022-01-28 |
0.2997 USDT |
48,835,040.5362 STEEM |
0.3018 USDT |
0.2916 USDT |
0.2960 USDT |
0.3102 USDT |
| 2022-01-27 |
0.2941 USDT |
39,986,342.8636 STEEM |
0.2962 USDT |
0.2812 USDT |
0.2872 USDT |
0.2927 USDT |
| 2022-01-26 |
0.2987 USDT |
54,438,847.1175 STEEM |
0.2898 USDT |
0.2833 USDT |
0.2883 USDT |
0.2933 USDT |
| 2022-01-25 |
0.2808 USDT |
42,906,712.2822 STEEM |
0.2884 USDT |
0.2717 USDT |
0.2759 USDT |
0.2838 USDT |
| 2022-01-24 |
0.2805 USDT |
45,008,133.9710 STEEM |
0.3031 USDT |
0.2531 USDT |
0.2620 USDT |
0.2858 USDT |
| 2022-01-23 |
0.2948 USDT |
35,289,363.8355 STEEM |
0.2930 USDT |
0.2846 USDT |
0.2917 USDT |
0.2911 USDT |
| 2022-01-22 |
0.2977 USDT |
47,530,708.8111 STEEM |
0.3203 USDT |
0.2703 USDT |
0.2818 USDT |
0.2842 USDT |
| 2022-01-21 |
0.3487 USDT |
46,665,432.9870 STEEM |
0.3740 USDT |
0.3243 USDT |
0.3349 USDT |
0.3311 USDT |
| 2022-01-20 |
0.3878 USDT |
32,497,961.1456 STEEM |
0.3845 USDT |
0.3729 USDT |
0.3795 USDT |
0.3744 USDT |
| 2022-01-19 |
0.3877 USDT |
31,921,608.4143 STEEM |
0.4016 USDT |
0.3754 USDT |
0.3822 USDT |
0.3825 USDT |
| 2022-01-18 |
0.3965 USDT |
31,860,331.9276 STEEM |
0.4086 USDT |
0.3855 USDT |
0.3908 USDT |
0.4011 USDT |
| 2022-01-17 |
0.4056 USDT |
27,497,610.9801 STEEM |
0.4176 USDT |
0.3999 USDT |
0.4037 USDT |
0.4048 USDT |
| 2022-01-16 |
0.4157 USDT |
29,352,920.4337 STEEM |
0.4189 USDT |
0.4099 USDT |
0.4148 USDT |
0.4174 USDT |
| 2022-01-15 |
0.4173 USDT |
23,812,397.9544 STEEM |
0.4156 USDT |
0.4107 USDT |
0.4152 USDT |
0.4192 USDT |
| 2022-01-14 |
0.4097 USDT |
32,247,562.3746 STEEM |
0.4108 USDT |
0.4003 USDT |
0.4054 USDT |
0.4172 USDT |
| 2022-01-13 |
0.4160 USDT |
35,869,951.2159 STEEM |
0.4290 USDT |
0.4070 USDT |
0.4108 USDT |
0.4098 USDT |
| 2022-01-12 |
0.4167 USDT |
29,336,933.1290 STEEM |
0.4297 USDT |
0.4079 USDT |
0.4120 USDT |
0.4263 USDT |
| 2022-01-11 |
0.4164 USDT |
32,341,007.2211 STEEM |
0.4592 USDT |
0.3999 USDT |
0.4075 USDT |
0.4267 USDT |
| 2022-01-10 |
0.4696 USDT |
55,764,322.9707 STEEM |
0.3895 USDT |
0.3895 USDT |
0.4494 USDT |
0.4623 USDT |