Identifier on Huobi: steemusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-15 |
1.2122 USDT |
1,144,453.1965 STEEM |
1.1699 USDT |
1.1511 USDT |
1.2010 USDT |
1.2475 USDT |
| 2021-04-14 |
1.1766 USDT |
1,406,773.0575 STEEM |
1.2470 USDT |
1.1095 USDT |
1.1319 USDT |
1.1634 USDT |
| 2021-04-13 |
1.2106 USDT |
1,215,255.7185 STEEM |
1.2510 USDT |
1.1458 USDT |
1.1917 USDT |
1.2315 USDT |
| 2021-04-12 |
1.2654 USDT |
1,420,352.6087 STEEM |
1.3058 USDT |
1.2058 USDT |
1.2340 USDT |
1.2550 USDT |
| 2021-04-11 |
1.3045 USDT |
2,016,365.8575 STEEM |
1.4229 USDT |
1.2043 USDT |
1.2819 USDT |
1.3222 USDT |
| 2021-04-10 |
1.3135 USDT |
4,460,576.2771 STEEM |
1.2553 USDT |
1.1688 USDT |
1.2581 USDT |
1.3674 USDT |
| 2021-04-09 |
1.1460 USDT |
5,065,726.7022 STEEM |
1.0316 USDT |
1.0007 USDT |
1.0280 USDT |
1.2178 USDT |
| 2021-04-08 |
0.9543 USDT |
2,229,238.7043 STEEM |
0.9043 USDT |
0.8678 USDT |
0.9311 USDT |
1.0282 USDT |
| 2021-04-07 |
0.9538 USDT |
5,009,743.7116 STEEM |
0.9872 USDT |
0.8000 USDT |
0.8634 USDT |
0.8859 USDT |
| 2021-04-06 |
0.9798 USDT |
2,371,221.4623 STEEM |
1.0439 USDT |
0.9240 USDT |
0.9525 USDT |
0.9865 USDT |
| 2021-04-05 |
1.0518 USDT |
2,420,801.4194 STEEM |
1.1142 USDT |
1.0096 USDT |
1.0357 USDT |
1.0366 USDT |
| 2021-04-04 |
1.0869 USDT |
1,454,550.4344 STEEM |
1.0541 USDT |
1.0391 USDT |
1.0764 USDT |
1.1232 USDT |
| 2021-04-03 |
1.1574 USDT |
2,928,551.6483 STEEM |
1.1998 USDT |
1.0280 USDT |
1.0677 USDT |
1.0702 USDT |
| 2021-04-02 |
1.1768 USDT |
4,386,332.4181 STEEM |
1.1630 USDT |
1.0777 USDT |
1.1034 USDT |
1.1977 USDT |
| 2021-04-01 |
1.1709 USDT |
3,043,812.6070 STEEM |
1.2116 USDT |
1.1036 USDT |
1.1315 USDT |
1.1432 USDT |
| 2021-03-31 |
1.1567 USDT |
5,571,558.7973 STEEM |
1.1369 USDT |
1.0501 USDT |
1.1170 USDT |
1.2034 USDT |
| 2021-03-30 |
1.0991 USDT |
26,104,606.6307 STEEM |
0.9473 USDT |
0.9120 USDT |
0.9817 USDT |
1.1645 USDT |
| 2021-03-29 |
0.8664 USDT |
5,691,276.5928 STEEM |
0.7745 USDT |
0.7350 USDT |
0.7469 USDT |
1.0136 USDT |
| 2021-03-28 |
0.8009 USDT |
6,924,432.4154 STEEM |
0.7242 USDT |
0.7154 USDT |
0.7599 USDT |
0.7571 USDT |
| 2021-03-27 |
0.6892 USDT |
1,980,904.9181 STEEM |
0.6895 USDT |
0.6611 USDT |
0.6711 USDT |
0.7115 USDT |
| 2021-03-26 |
0.6664 USDT |
2,486,837.9058 STEEM |
0.6140 USDT |
0.6139 USDT |
0.6684 USDT |
0.6815 USDT |
| 2021-03-25 |
0.6229 USDT |
2,435,038.5052 STEEM |
0.6394 USDT |
0.5878 USDT |
0.6038 USDT |
0.6248 USDT |
| 2021-03-24 |
0.7148 USDT |
2,445,369.6174 STEEM |
0.7648 USDT |
0.6401 USDT |
0.6875 USDT |
0.6454 USDT |
| 2021-03-23 |
0.7893 USDT |
10,257,107.0945 STEEM |
0.7112 USDT |
0.7079 USDT |
0.7522 USDT |
0.7603 USDT |
| 2021-03-22 |
0.7376 USDT |
23,547,435.4452 STEEM |
0.5587 USDT |
0.5415 USDT |
0.5595 USDT |
0.7262 USDT |
| 2021-03-21 |
0.5401 USDT |
1,784,904.4675 STEEM |
0.5484 USDT |
0.5148 USDT |
0.5273 USDT |
0.5413 USDT |
| 2021-03-20 |
0.5988 USDT |
3,075,394.1517 STEEM |
0.5655 USDT |
0.5475 USDT |
0.5660 USDT |
0.5683 USDT |
| 2021-03-19 |
0.5299 USDT |
2,747,981.2808 STEEM |
0.4825 USDT |
0.4591 USDT |
0.4825 USDT |
0.5728 USDT |
| 2021-03-18 |
0.4767 USDT |
1,794,726.3263 STEEM |
0.4757 USDT |
0.4575 USDT |
0.4659 USDT |
0.4816 USDT |
| 2021-03-17 |
0.4478 USDT |
1,078,328.1080 STEEM |
0.4570 USDT |
0.4279 USDT |
0.4386 USDT |
0.4736 USDT |
| 2021-03-16 |
0.4396 USDT |
1,509,431.5847 STEEM |
0.4434 USDT |
0.4196 USDT |
0.4337 USDT |
0.4550 USDT |
| 2021-03-15 |
0.4546 USDT |
1,452,276.8176 STEEM |
0.4687 USDT |
0.4172 USDT |
0.4404 USDT |
0.4427 USDT |
| 2021-03-14 |
0.4683 USDT |
1,415,644.0670 STEEM |
0.4880 USDT |
0.4478 USDT |
0.4626 USDT |
0.4786 USDT |
| 2021-03-13 |
0.4675 USDT |
2,918,738.3104 STEEM |
0.4665 USDT |
0.4351 USDT |
0.4474 USDT |
0.4868 USDT |
| 2021-03-12 |
0.4696 USDT |
2,357,966.0229 STEEM |
0.4512 USDT |
0.4372 USDT |
0.4491 USDT |
0.4661 USDT |
| 2021-03-11 |
0.4445 USDT |
560,364.9799 STEEM |
0.4565 USDT |
0.4289 USDT |
0.4374 USDT |
0.4501 USDT |
| 2021-03-10 |
0.4554 USDT |
771,319.5185 STEEM |
0.4710 USDT |
0.4356 USDT |
0.4454 USDT |
0.4592 USDT |
| 2021-03-09 |
0.4546 USDT |
678,343.5109 STEEM |
0.4592 USDT |
0.4453 USDT |
0.4514 USDT |
0.4661 USDT |
| 2021-03-08 |
0.4481 USDT |
485,859.5199 STEEM |
0.4614 USDT |
0.4349 USDT |
0.4418 USDT |
0.4546 USDT |
| 2021-03-07 |
0.4599 USDT |
979,391.1574 STEEM |
0.4432 USDT |
0.4422 USDT |
0.4499 USDT |
0.4605 USDT |
| 2021-03-06 |
0.4314 USDT |
658,836.1198 STEEM |
0.4298 USDT |
0.4086 USDT |
0.4239 USDT |
0.4432 USDT |
| 2021-03-05 |
0.4118 USDT |
409,512.9454 STEEM |
0.4325 USDT |
0.3927 USDT |
0.4072 USDT |
0.4299 USDT |
| 2021-03-04 |
0.4394 USDT |
925,828.3791 STEEM |
0.4399 USDT |
0.4144 USDT |
0.4251 USDT |
0.4271 USDT |
| 2021-03-03 |
0.4320 USDT |
775,025.8689 STEEM |
0.4227 USDT |
0.4137 USDT |
0.4199 USDT |
0.4439 USDT |
| 2021-03-02 |
0.4188 USDT |
792,436.0453 STEEM |
0.4363 USDT |
0.4002 USDT |
0.4046 USDT |
0.4153 USDT |
| 2021-03-01 |
0.4192 USDT |
931,071.4958 STEEM |
0.4141 USDT |
0.3956 USDT |
0.4038 USDT |
0.4309 USDT |
| 2021-02-28 |
0.4058 USDT |
2,476,594.0427 STEEM |
0.4418 USDT |
0.3738 USDT |
0.3851 USDT |
0.4139 USDT |
| 2021-02-27 |
0.4562 USDT |
4,857,566.9358 STEEM |
0.4380 USDT |
0.4245 USDT |
0.4399 USDT |
0.4484 USDT |
| 2021-02-26 |
0.4140 USDT |
6,215,827.4063 STEEM |
0.3670 USDT |
0.3437 USDT |
0.3783 USDT |
0.4323 USDT |
| 2021-02-25 |
0.4108 USDT |
3,547,049.1039 STEEM |
0.3708 USDT |
0.3619 USDT |
0.3808 USDT |
0.3883 USDT |