Identifier on Huobi: steemusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-22 |
0.2190 USDT |
3,704,417.5223 STEEM |
0.2397 USDT |
0.1800 USDT |
0.2027 USDT |
0.2170 USDT |
| 2021-06-21 |
0.2839 USDT |
1,576,226.4354 STEEM |
0.3308 USDT |
0.2595 USDT |
0.2678 USDT |
0.2647 USDT |
| 2021-06-20 |
0.3243 USDT |
853,958.9931 STEEM |
0.3427 USDT |
0.3055 USDT |
0.3160 USDT |
0.3310 USDT |
| 2021-06-19 |
0.3552 USDT |
1,007,958.0616 STEEM |
0.3639 USDT |
0.3386 USDT |
0.3508 USDT |
0.3520 USDT |
| 2021-06-18 |
0.3746 USDT |
513,925.5928 STEEM |
0.4038 USDT |
0.3503 USDT |
0.3567 USDT |
0.3625 USDT |
| 2021-06-17 |
0.4065 USDT |
377,567.0819 STEEM |
0.4110 USDT |
0.3951 USDT |
0.3978 USDT |
0.3971 USDT |
| 2021-06-16 |
0.4184 USDT |
469,872.3924 STEEM |
0.4325 USDT |
0.4016 USDT |
0.4083 USDT |
0.4103 USDT |
| 2021-06-15 |
0.4328 USDT |
433,685.2787 STEEM |
0.4428 USDT |
0.4226 USDT |
0.4273 USDT |
0.4313 USDT |
| 2021-06-14 |
0.4388 USDT |
1,027,073.5801 STEEM |
0.4444 USDT |
0.4191 USDT |
0.4257 USDT |
0.4364 USDT |
| 2021-06-13 |
0.4170 USDT |
3,959,763.9797 STEEM |
0.3979 USDT |
0.3724 USDT |
0.3803 USDT |
0.4380 USDT |
| 2021-06-12 |
0.4221 USDT |
1,611,616.4314 STEEM |
0.4517 USDT |
0.3813 USDT |
0.3903 USDT |
0.3944 USDT |
| 2021-06-11 |
0.4806 USDT |
940,206.9112 STEEM |
0.4970 USDT |
0.4509 USDT |
0.4578 USDT |
0.4527 USDT |
| 2021-06-10 |
0.4970 USDT |
563,860.5991 STEEM |
0.5039 USDT |
0.4804 USDT |
0.4881 USDT |
0.4920 USDT |
| 2021-06-09 |
0.4838 USDT |
454,075.0086 STEEM |
0.4901 USDT |
0.4546 USDT |
0.4673 USDT |
0.5057 USDT |
| 2021-06-08 |
0.4873 USDT |
729,437.5642 STEEM |
0.5180 USDT |
0.4468 USDT |
0.4617 USDT |
0.4943 USDT |
| 2021-06-07 |
0.5725 USDT |
881,570.8561 STEEM |
0.5557 USDT |
0.5377 USDT |
0.5433 USDT |
0.5412 USDT |
| 2021-06-06 |
0.5608 USDT |
899,556.4452 STEEM |
0.5285 USDT |
0.5227 USDT |
0.5301 USDT |
0.5423 USDT |
| 2021-06-05 |
0.5395 USDT |
425,668.5164 STEEM |
0.5412 USDT |
0.5179 USDT |
0.5229 USDT |
0.5229 USDT |
| 2021-06-04 |
0.5459 USDT |
906,176.8151 STEEM |
0.5868 USDT |
0.5000 USDT |
0.5276 USDT |
0.5400 USDT |
| 2021-06-03 |
0.5689 USDT |
226,893.5125 STEEM |
0.5602 USDT |
0.5481 USDT |
0.5531 USDT |
0.5781 USDT |
| 2021-06-02 |
0.5540 USDT |
371,699.7841 STEEM |
0.5491 USDT |
0.5341 USDT |
0.5402 USDT |
0.5615 USDT |
| 2021-06-01 |
0.5511 USDT |
365,312.6093 STEEM |
0.5647 USDT |
0.5264 USDT |
0.5371 USDT |
0.5451 USDT |
| 2021-05-31 |
0.5350 USDT |
454,515.4515 STEEM |
0.5331 USDT |
0.4984 USDT |
0.5060 USDT |
0.5473 USDT |
| 2021-05-30 |
0.5133 USDT |
322,510.1344 STEEM |
0.5151 USDT |
0.4826 USDT |
0.4976 USDT |
0.5365 USDT |
| 2021-05-29 |
0.5308 USDT |
463,587.4085 STEEM |
0.5567 USDT |
0.4933 USDT |
0.5017 USDT |
0.5010 USDT |
| 2021-05-28 |
0.5590 USDT |
805,126.1521 STEEM |
0.6289 USDT |
0.5266 USDT |
0.5447 USDT |
0.5483 USDT |
| 2021-05-27 |
0.6368 USDT |
699,765.9268 STEEM |
0.6701 USDT |
0.6019 USDT |
0.6165 USDT |
0.6300 USDT |
| 2021-05-26 |
0.6586 USDT |
1,283,861.3189 STEEM |
0.6306 USDT |
0.6306 USDT |
0.6459 USDT |
0.6555 USDT |
| 2021-05-25 |
0.6148 USDT |
2,956,163.7725 STEEM |
0.5879 USDT |
0.5025 USDT |
0.5891 USDT |
0.6208 USDT |
| 2021-05-24 |
0.5235 USDT |
1,740,849.8561 STEEM |
0.5084 USDT |
0.4614 USDT |
0.4845 USDT |
0.5599 USDT |
| 2021-05-23 |
0.5003 USDT |
2,348,089.4569 STEEM |
0.6108 USDT |
0.4003 USDT |
0.4427 USDT |
0.4896 USDT |
| 2021-05-22 |
0.6136 USDT |
1,285,772.5722 STEEM |
0.6627 USDT |
0.5662 USDT |
0.5939 USDT |
0.6099 USDT |
| 2021-05-21 |
0.6888 USDT |
2,521,798.8986 STEEM |
0.7518 USDT |
0.5801 USDT |
0.6547 USDT |
0.6616 USDT |
| 2021-05-20 |
0.7448 USDT |
7,148,832.9209 STEEM |
0.6537 USDT |
0.6295 USDT |
0.7309 USDT |
0.7376 USDT |
| 2021-05-19 |
0.8112 USDT |
14,110,954.0774 STEEM |
0.8051 USDT |
0.5363 USDT |
0.6567 USDT |
0.6827 USDT |
| 2021-05-18 |
0.8138 USDT |
2,947,936.4068 STEEM |
0.7483 USDT |
0.7378 USDT |
0.7722 USDT |
0.8048 USDT |
| 2021-05-17 |
0.7517 USDT |
2,532,710.5054 STEEM |
0.8350 USDT |
0.7008 USDT |
0.7435 USDT |
0.7463 USDT |
| 2021-05-16 |
0.8526 USDT |
1,468,646.9030 STEEM |
0.8482 USDT |
0.7825 USDT |
0.8157 USDT |
0.8158 USDT |
| 2021-05-15 |
0.8805 USDT |
1,085,723.8380 STEEM |
0.9463 USDT |
0.8409 USDT |
0.8680 USDT |
0.8828 USDT |
| 2021-05-14 |
0.9243 USDT |
996,392.5146 STEEM |
0.8828 USDT |
0.8620 USDT |
0.8876 USDT |
0.9286 USDT |
| 2021-05-13 |
0.8670 USDT |
2,414,242.6062 STEEM |
0.8798 USDT |
0.8088 USDT |
0.8408 USDT |
0.8643 USDT |
| 2021-05-12 |
1.0677 USDT |
1,211,779.5312 STEEM |
1.0877 USDT |
0.9508 USDT |
1.0066 USDT |
0.9821 USDT |
| 2021-05-11 |
1.0274 USDT |
1,436,462.7802 STEEM |
1.0161 USDT |
0.9484 USDT |
0.9759 USDT |
1.0835 USDT |
| 2021-05-10 |
1.0985 USDT |
1,621,086.4000 STEEM |
1.2114 USDT |
0.9395 USDT |
1.0236 USDT |
1.0180 USDT |
| 2021-05-09 |
1.1811 USDT |
1,438,993.2009 STEEM |
1.2596 USDT |
1.1006 USDT |
1.1476 USDT |
1.2011 USDT |
| 2021-05-08 |
1.3056 USDT |
3,612,887.0091 STEEM |
1.1435 USDT |
1.1418 USDT |
1.2182 USDT |
1.2478 USDT |
| 2021-05-07 |
1.1669 USDT |
6,232,014.9630 STEEM |
1.2179 USDT |
1.0496 USDT |
1.0889 USDT |
1.1505 USDT |
| 2021-05-06 |
1.0686 USDT |
5,821,430.0948 STEEM |
0.9302 USDT |
0.8914 USDT |
0.9123 USDT |
1.2064 USDT |
| 2021-05-05 |
0.8594 USDT |
1,552,171.8363 STEEM |
0.8174 USDT |
0.7968 USDT |
0.8179 USDT |
0.9094 USDT |
| 2021-05-04 |
0.8602 USDT |
2,330,336.5127 STEEM |
0.9396 USDT |
0.8010 USDT |
0.8211 USDT |
0.8152 USDT |