Identifier on Huobi: steemusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-11-20 |
0.6024 USDT |
409,412.5612 STEEM |
0.5895 USDT |
0.5844 USDT |
0.5884 USDT |
0.6129 USDT |
| 2021-11-19 |
0.5769 USDT |
527,093.9411 STEEM |
0.5743 USDT |
0.5633 USDT |
0.5727 USDT |
0.5879 USDT |
| 2021-11-18 |
0.6072 USDT |
669,018.9162 STEEM |
0.6366 USDT |
0.5606 USDT |
0.5800 USDT |
0.5834 USDT |
| 2021-11-17 |
0.6076 USDT |
552,607.6769 STEEM |
0.6097 USDT |
0.5799 USDT |
0.5878 USDT |
0.6266 USDT |
| 2021-11-16 |
0.6064 USDT |
2,301,923.1329 STEEM |
0.5981 USDT |
0.5601 USDT |
0.5979 USDT |
0.5985 USDT |
| 2021-11-15 |
0.5919 USDT |
301,310.5954 STEEM |
0.5893 USDT |
0.5812 USDT |
0.5838 USDT |
0.5946 USDT |
| 2021-11-14 |
0.5898 USDT |
167,939.8478 STEEM |
0.5938 USDT |
0.5789 USDT |
0.5833 USDT |
0.5834 USDT |
| 2021-11-13 |
0.5858 USDT |
109,429.7581 STEEM |
0.5852 USDT |
0.5813 USDT |
0.5834 USDT |
0.5910 USDT |
| 2021-11-12 |
0.5848 USDT |
254,316.5485 STEEM |
0.5980 USDT |
0.5720 USDT |
0.5796 USDT |
0.5810 USDT |
| 2021-11-11 |
0.5928 USDT |
374,238.0804 STEEM |
0.5895 USDT |
0.5798 USDT |
0.5861 USDT |
0.5993 USDT |
| 2021-11-10 |
0.6308 USDT |
1,599,653.5639 STEEM |
0.6133 USDT |
0.5782 USDT |
0.5897 USDT |
0.5824 USDT |
| 2021-11-09 |
0.6135 USDT |
231,854.7897 STEEM |
0.6176 USDT |
0.6067 USDT |
0.6108 USDT |
0.6152 USDT |
| 2021-11-08 |
0.6143 USDT |
329,367.2600 STEEM |
0.6129 USDT |
0.6010 USDT |
0.6045 USDT |
0.6153 USDT |
| 2021-11-07 |
0.6049 USDT |
204,580.7036 STEEM |
0.6065 USDT |
0.5990 USDT |
0.6035 USDT |
0.6079 USDT |
| 2021-11-06 |
0.6023 USDT |
155,890.8730 STEEM |
0.6128 USDT |
0.5929 USDT |
0.5973 USDT |
0.6064 USDT |
| 2021-11-05 |
0.6158 USDT |
437,852.6245 STEEM |
0.6283 USDT |
0.6058 USDT |
0.6121 USDT |
0.6135 USDT |
| 2021-11-04 |
0.6594 USDT |
2,414,388.8281 STEEM |
0.6202 USDT |
0.6160 USDT |
0.6264 USDT |
0.6263 USDT |