Identifier on Huobi: steemusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-09 |
0.3902 USDT |
44,504,381.6009 STEEM |
0.3808 USDT |
0.3763 USDT |
0.3857 USDT |
0.3908 USDT |
| 2022-01-08 |
0.3855 USDT |
29,404,850.4519 STEEM |
0.3881 USDT |
0.3664 USDT |
0.3732 USDT |
0.3841 USDT |
| 2022-01-07 |
0.3924 USDT |
47,179,217.1964 STEEM |
0.4084 USDT |
0.3762 USDT |
0.3866 USDT |
0.3858 USDT |
| 2022-01-06 |
0.4014 USDT |
55,354,288.5708 STEEM |
0.4114 USDT |
0.3892 USDT |
0.3962 USDT |
0.4095 USDT |
| 2022-01-05 |
0.4434 USDT |
21,127,727.2491 STEEM |
0.4409 USDT |
0.4221 USDT |
0.4274 USDT |
0.4241 USDT |
| 2022-01-04 |
0.4433 USDT |
21,439,952.3733 STEEM |
0.4535 USDT |
0.4353 USDT |
0.4404 USDT |
0.4431 USDT |
| 2022-01-03 |
0.4593 USDT |
18,713,409.8883 STEEM |
0.4711 USDT |
0.4481 USDT |
0.4517 USDT |
0.4496 USDT |
| 2022-01-02 |
0.4512 USDT |
23,759,692.1957 STEEM |
0.4335 USDT |
0.4309 USDT |
0.4348 USDT |
0.4569 USDT |
| 2022-01-01 |
0.4299 USDT |
26,940,734.8652 STEEM |
0.4251 USDT |
0.4232 USDT |
0.4280 USDT |
0.4319 USDT |
| 2021-12-31 |
0.4260 USDT |
27,612,312.5699 STEEM |
0.4264 USDT |
0.4136 USDT |
0.4190 USDT |
0.4182 USDT |
| 2021-12-30 |
0.4261 USDT |
31,663,334.8320 STEEM |
0.4131 USDT |
0.4090 USDT |
0.4224 USDT |
0.4280 USDT |
| 2021-12-29 |
0.4255 USDT |
31,451,826.4967 STEEM |
0.4275 USDT |
0.4101 USDT |
0.4211 USDT |
0.4206 USDT |
| 2021-12-28 |
0.4460 USDT |
37,135,222.9933 STEEM |
0.4612 USDT |
0.4232 USDT |
0.4296 USDT |
0.4289 USDT |
| 2021-12-27 |
0.4645 USDT |
28,324,117.9338 STEEM |
0.4665 USDT |
0.4562 USDT |
0.4609 USDT |
0.4699 USDT |
| 2021-12-26 |
0.4548 USDT |
31,235,554.4715 STEEM |
0.4597 USDT |
0.4455 USDT |
0.4525 USDT |
0.4593 USDT |
| 2021-12-25 |
0.4555 USDT |
22,648,592.6927 STEEM |
0.4505 USDT |
0.4494 USDT |
0.4545 USDT |
0.4601 USDT |
| 2021-12-24 |
0.4593 USDT |
29,266,453.4671 STEEM |
0.4613 USDT |
0.4459 USDT |
0.4544 USDT |
0.4491 USDT |
| 2021-12-23 |
0.4503 USDT |
37,964,977.9837 STEEM |
0.4323 USDT |
0.4248 USDT |
0.4338 USDT |
0.4598 USDT |
| 2021-12-22 |
0.4307 USDT |
30,114,028.8027 STEEM |
0.4242 USDT |
0.4197 USDT |
0.4239 USDT |
0.4333 USDT |
| 2021-12-21 |
0.4168 USDT |
31,278,205.7859 STEEM |
0.4091 USDT |
0.4027 USDT |
0.4086 USDT |
0.4227 USDT |
| 2021-12-20 |
0.4090 USDT |
39,457,237.4836 STEEM |
0.4258 USDT |
0.3955 USDT |
0.4039 USDT |
0.4112 USDT |
| 2021-12-19 |
0.4291 USDT |
30,543,001.1552 STEEM |
0.4303 USDT |
0.4246 USDT |
0.4285 USDT |
0.4274 USDT |
| 2021-12-18 |
0.4248 USDT |
39,495,629.4720 STEEM |
0.4242 USDT |
0.4116 USDT |
0.4174 USDT |
0.4310 USDT |
| 2021-12-17 |
0.4258 USDT |
41,114,349.0645 STEEM |
0.4212 USDT |
0.4153 USDT |
0.4232 USDT |
0.4245 USDT |
| 2021-12-16 |
0.4288 USDT |
28,433,591.5857 STEEM |
0.4285 USDT |
0.4189 USDT |
0.4244 USDT |
0.4259 USDT |
| 2021-12-15 |
0.4083 USDT |
40,549,396.4026 STEEM |
0.4188 USDT |
0.3884 USDT |
0.3929 USDT |
0.4265 USDT |
| 2021-12-14 |
0.4094 USDT |
38,891,050.9345 STEEM |
0.4176 USDT |
0.3883 USDT |
0.4041 USDT |
0.4139 USDT |
| 2021-12-13 |
0.4366 USDT |
38,525,925.9728 STEEM |
0.4626 USDT |
0.4032 USDT |
0.4160 USDT |
0.4138 USDT |
| 2021-12-12 |
0.4589 USDT |
39,388,602.7166 STEEM |
0.4604 USDT |
0.4499 USDT |
0.4568 USDT |
0.4611 USDT |
| 2021-12-11 |
0.4523 USDT |
33,873,498.5754 STEEM |
0.4409 USDT |
0.4286 USDT |
0.4464 USDT |
0.4596 USDT |
| 2021-12-10 |
0.4610 USDT |
39,588,139.6354 STEEM |
0.4637 USDT |
0.4413 USDT |
0.4471 USDT |
0.4468 USDT |
| 2021-12-09 |
0.4821 USDT |
24,900,602.6003 STEEM |
0.5163 USDT |
0.4587 USDT |
0.4662 USDT |
0.4693 USDT |
| 2021-12-08 |
0.4951 USDT |
28,448,730.6204 STEEM |
0.4937 USDT |
0.4693 USDT |
0.4808 USDT |
0.5039 USDT |
| 2021-12-07 |
0.4953 USDT |
33,344,052.4948 STEEM |
0.4888 USDT |
0.4853 USDT |
0.4901 USDT |
0.4959 USDT |
| 2021-12-06 |
0.4485 USDT |
146,262,366.9687 STEEM |
0.4674 USDT |
0.4207 USDT |
0.4328 USDT |
0.4926 USDT |
| 2021-12-05 |
0.4673 USDT |
30,867,715.2474 STEEM |
0.4921 USDT |
0.4358 USDT |
0.4564 USDT |
0.4590 USDT |
| 2021-12-04 |
0.4903 USDT |
75,665,120.9450 STEEM |
0.5776 USDT |
0.3913 USDT |
0.4643 USDT |
0.4869 USDT |
| 2021-12-03 |
0.6053 USDT |
37,236,707.1856 STEEM |
0.6319 USDT |
0.5622 USDT |
0.5779 USDT |
0.5748 USDT |
| 2021-12-02 |
0.6273 USDT |
4,630,899.9908 STEEM |
0.6533 USDT |
0.6083 USDT |
0.6247 USDT |
0.6250 USDT |
| 2021-12-01 |
0.6538 USDT |
1,428,827.8944 STEEM |
0.6477 USDT |
0.6382 USDT |
0.6435 USDT |
0.6539 USDT |
| 2021-11-30 |
0.6650 USDT |
652,424.3663 STEEM |
0.7032 USDT |
0.6401 USDT |
0.6530 USDT |
0.6515 USDT |
| 2021-11-29 |
0.6963 USDT |
947,946.2713 STEEM |
0.7265 USDT |
0.6763 USDT |
0.6892 USDT |
0.7005 USDT |
| 2021-11-28 |
0.7341 USDT |
2,697,831.2892 STEEM |
0.6782 USDT |
0.6782 USDT |
0.7058 USDT |
0.7194 USDT |
| 2021-11-27 |
0.6756 USDT |
1,467,391.0999 STEEM |
0.6685 USDT |
0.6447 USDT |
0.6709 USDT |
0.6895 USDT |
| 2021-11-26 |
0.7147 USDT |
6,771,633.2218 STEEM |
0.6662 USDT |
0.6302 USDT |
0.6622 USDT |
0.6748 USDT |
| 2021-11-25 |
0.6284 USDT |
1,189,873.7774 STEEM |
0.6227 USDT |
0.6011 USDT |
0.6105 USDT |
0.6485 USDT |
| 2021-11-24 |
0.6080 USDT |
1,345,830.1046 STEEM |
0.6045 USDT |
0.5867 USDT |
0.5905 USDT |
0.6207 USDT |
| 2021-11-23 |
0.5988 USDT |
788,072.2445 STEEM |
0.5779 USDT |
0.5732 USDT |
0.5817 USDT |
0.6050 USDT |
| 2021-11-22 |
0.5902 USDT |
307,675.3823 STEEM |
0.5988 USDT |
0.5751 USDT |
0.5820 USDT |
0.5797 USDT |
| 2021-11-21 |
0.6133 USDT |
354,828.1182 STEEM |
0.6150 USDT |
0.6025 USDT |
0.6110 USDT |
0.6134 USDT |