Identifier on Huobi: steemusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-11 |
0.5511 USDT |
561,319.4754 STEEM |
0.5345 USDT |
0.5302 USDT |
0.5412 USDT |
0.5555 USDT |
| 2021-08-10 |
0.5266 USDT |
462,940.4001 STEEM |
0.5338 USDT |
0.5168 USDT |
0.5222 USDT |
0.5357 USDT |
| 2021-08-09 |
0.5212 USDT |
337,887.5084 STEEM |
0.5232 USDT |
0.4909 USDT |
0.5019 USDT |
0.5268 USDT |
| 2021-08-08 |
0.5420 USDT |
484,542.0156 STEEM |
0.5441 USDT |
0.5129 USDT |
0.5186 USDT |
0.5190 USDT |
| 2021-08-07 |
0.5309 USDT |
646,975.3462 STEEM |
0.5179 USDT |
0.5162 USDT |
0.5261 USDT |
0.5345 USDT |
| 2021-08-06 |
0.5014 USDT |
255,960.3924 STEEM |
0.5009 USDT |
0.4880 USDT |
0.4946 USDT |
0.5151 USDT |
| 2021-08-05 |
0.4890 USDT |
299,960.1876 STEEM |
0.4880 USDT |
0.4685 USDT |
0.4789 USDT |
0.4973 USDT |
| 2021-08-04 |
0.4757 USDT |
215,238.2731 STEEM |
0.4711 USDT |
0.4588 USDT |
0.4638 USDT |
0.4842 USDT |
| 2021-08-03 |
0.4738 USDT |
288,167.1876 STEEM |
0.4966 USDT |
0.4568 USDT |
0.4691 USDT |
0.4725 USDT |
| 2021-08-02 |
0.4846 USDT |
466,057.8306 STEEM |
0.4840 USDT |
0.4738 USDT |
0.4815 USDT |
0.4949 USDT |
| 2021-08-01 |
0.4973 USDT |
476,380.2189 STEEM |
0.5067 USDT |
0.4824 USDT |
0.4935 USDT |
0.5001 USDT |
| 2021-07-31 |
0.4852 USDT |
451,653.8465 STEEM |
0.4875 USDT |
0.4698 USDT |
0.4732 USDT |
0.5033 USDT |
| 2021-07-30 |
0.4763 USDT |
1,353,925.0969 STEEM |
0.4771 USDT |
0.4391 USDT |
0.4532 USDT |
0.4862 USDT |
| 2021-07-29 |
0.4585 USDT |
2,759,927.7464 STEEM |
0.4385 USDT |
0.4216 USDT |
0.4277 USDT |
0.4774 USDT |
| 2021-07-28 |
0.4293 USDT |
980,863.2616 STEEM |
0.4453 USDT |
0.4178 USDT |
0.4219 USDT |
0.4316 USDT |
| 2021-07-27 |
0.4233 USDT |
2,261,419.7907 STEEM |
0.4051 USDT |
0.4049 USDT |
0.4115 USDT |
0.4168 USDT |
| 2021-07-26 |
0.4045 USDT |
1,537,073.9385 STEEM |
0.3886 USDT |
0.3813 USDT |
0.3969 USDT |
0.4008 USDT |
| 2021-07-25 |
0.3791 USDT |
310,126.4964 STEEM |
0.3838 USDT |
0.3683 USDT |
0.3744 USDT |
0.3813 USDT |
| 2021-07-24 |
0.3768 USDT |
486,541.9220 STEEM |
0.3805 USDT |
0.3678 USDT |
0.3725 USDT |
0.3793 USDT |
| 2021-07-23 |
0.3648 USDT |
306,782.8277 STEEM |
0.3748 USDT |
0.3573 USDT |
0.3620 USDT |
0.3646 USDT |
| 2021-07-22 |
0.3606 USDT |
992,291.2027 STEEM |
0.3556 USDT |
0.3414 USDT |
0.3465 USDT |
0.3612 USDT |
| 2021-07-21 |
0.3361 USDT |
1,441,433.8231 STEEM |
0.3254 USDT |
0.3045 USDT |
0.3103 USDT |
0.3387 USDT |
| 2021-07-20 |
0.3115 USDT |
1,351,579.4511 STEEM |
0.3446 USDT |
0.2925 USDT |
0.3062 USDT |
0.3225 USDT |
| 2021-07-19 |
0.3696 USDT |
905,997.7031 STEEM |
0.3602 USDT |
0.3290 USDT |
0.3346 USDT |
0.3385 USDT |
| 2021-07-18 |
0.3775 USDT |
1,020,167.6625 STEEM |
0.3704 USDT |
0.3517 USDT |
0.3547 USDT |
0.3606 USDT |
| 2021-07-17 |
0.3595 USDT |
522,792.5169 STEEM |
0.3658 USDT |
0.3465 USDT |
0.3511 USDT |
0.3648 USDT |
| 2021-07-16 |
0.3721 USDT |
760,075.5461 STEEM |
0.3986 USDT |
0.3503 USDT |
0.3591 USDT |
0.3697 USDT |
| 2021-07-15 |
0.4143 USDT |
1,963,413.7523 STEEM |
0.3963 USDT |
0.3819 USDT |
0.3863 USDT |
0.3933 USDT |
| 2021-07-14 |
0.3891 USDT |
714,844.5648 STEEM |
0.4198 USDT |
0.3660 USDT |
0.3699 USDT |
0.3911 USDT |
| 2021-07-13 |
0.4308 USDT |
2,362,707.2527 STEEM |
0.4101 USDT |
0.4027 USDT |
0.4096 USDT |
0.4142 USDT |
| 2021-07-12 |
0.4115 USDT |
611,421.7978 STEEM |
0.4270 USDT |
0.3969 USDT |
0.4012 USDT |
0.4055 USDT |
| 2021-07-11 |
0.4268 USDT |
2,195,088.8778 STEEM |
0.3947 USDT |
0.3947 USDT |
0.4146 USDT |
0.4239 USDT |
| 2021-07-10 |
0.3993 USDT |
2,659,102.6030 STEEM |
0.3703 USDT |
0.3703 USDT |
0.3882 USDT |
0.3867 USDT |
| 2021-07-09 |
0.3535 USDT |
463,825.1351 STEEM |
0.3643 USDT |
0.3390 USDT |
0.3464 USDT |
0.3643 USDT |
| 2021-07-08 |
0.3814 USDT |
1,067,050.6835 STEEM |
0.4139 USDT |
0.3590 USDT |
0.3694 USDT |
0.3662 USDT |
| 2021-07-07 |
0.4501 USDT |
6,055,347.2143 STEEM |
0.3854 USDT |
0.3839 USDT |
0.4214 USDT |
0.4235 USDT |
| 2021-07-06 |
0.3787 USDT |
720,167.9749 STEEM |
0.3800 USDT |
0.3707 USDT |
0.3757 USDT |
0.3742 USDT |
| 2021-07-05 |
0.3699 USDT |
462,674.1935 STEEM |
0.3835 USDT |
0.3507 USDT |
0.3622 USDT |
0.3748 USDT |
| 2021-07-04 |
0.3767 USDT |
532,683.5655 STEEM |
0.3758 USDT |
0.3651 USDT |
0.3696 USDT |
0.3827 USDT |
| 2021-07-03 |
0.3750 USDT |
1,722,498.6074 STEEM |
0.3621 USDT |
0.3551 USDT |
0.3741 USDT |
0.3742 USDT |
| 2021-07-02 |
0.3527 USDT |
748,652.8877 STEEM |
0.3536 USDT |
0.3416 USDT |
0.3463 USDT |
0.3532 USDT |
| 2021-07-01 |
0.3582 USDT |
1,597,659.4347 STEEM |
0.3936 USDT |
0.3358 USDT |
0.3429 USDT |
0.3542 USDT |
| 2021-06-30 |
0.3848 USDT |
17,183,115.0169 STEEM |
0.3214 USDT |
0.3178 USDT |
0.3670 USDT |
0.3773 USDT |
| 2021-06-29 |
0.3110 USDT |
2,500,205.7104 STEEM |
0.2858 USDT |
0.2858 USDT |
0.3009 USDT |
0.3177 USDT |
| 2021-06-28 |
0.2664 USDT |
1,863,651.3399 STEEM |
0.2491 USDT |
0.2445 USDT |
0.2488 USDT |
0.2789 USDT |
| 2021-06-27 |
0.2417 USDT |
817,063.6098 STEEM |
0.2429 USDT |
0.2372 USDT |
0.2385 USDT |
0.2477 USDT |
| 2021-06-26 |
0.2351 USDT |
1,018,231.6664 STEEM |
0.2355 USDT |
0.2201 USDT |
0.2278 USDT |
0.2369 USDT |
| 2021-06-25 |
0.2555 USDT |
1,759,665.3786 STEEM |
0.2628 USDT |
0.2335 USDT |
0.2357 USDT |
0.2345 USDT |
| 2021-06-24 |
0.2466 USDT |
1,528,303.2490 STEEM |
0.2363 USDT |
0.2317 USDT |
0.2366 USDT |
0.2567 USDT |
| 2021-06-23 |
0.2288 USDT |
1,462,975.4323 STEEM |
0.2128 USDT |
0.2014 USDT |
0.2183 USDT |
0.2247 USDT |