Identifier on Huobi: steemusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
0.1966 USDT |
5,019,387.7401 STEEM |
0.1929 USDT |
0.1914 USDT |
0.1931 USDT |
0.1993 USDT |
| 2024-06-24 |
0.1891 USDT |
2,538,876.2477 STEEM |
0.1905 USDT |
0.1818 USDT |
0.1873 USDT |
0.1894 USDT |
| 2024-06-23 |
0.1961 USDT |
1,929,931.2142 STEEM |
0.1972 USDT |
0.1914 USDT |
0.1923 USDT |
0.1916 USDT |
| 2024-06-22 |
0.1985 USDT |
2,323,632.2686 STEEM |
0.2000 USDT |
0.1963 USDT |
0.1971 USDT |
0.1969 USDT |
| 2024-06-21 |
0.1958 USDT |
2,623,564.8581 STEEM |
0.1923 USDT |
0.1908 USDT |
0.1941 USDT |
0.1958 USDT |
| 2024-06-20 |
0.1945 USDT |
2,413,673.9855 STEEM |
0.1903 USDT |
0.1895 USDT |
0.1926 USDT |
0.1921 USDT |
| 2024-06-19 |
0.1916 USDT |
227,673.4878 STEEM |
0.1879 USDT |
0.1867 USDT |
0.1882 USDT |
0.1913 USDT |
| 2024-06-18 |
0.1822 USDT |
380,068.4914 STEEM |
0.1955 USDT |
0.1713 USDT |
0.1810 USDT |
0.1834 USDT |
| 2024-06-17 |
0.2021 USDT |
214,221.9402 STEEM |
0.2248 USDT |
0.1894 USDT |
0.1965 USDT |
0.1994 USDT |
| 2024-06-16 |
0.2244 USDT |
36,687.9205 STEEM |
0.2247 USDT |
0.2210 USDT |
0.2219 USDT |
0.2240 USDT |
| 2024-06-15 |
0.2244 USDT |
50,901.7599 STEEM |
0.2233 USDT |
0.2218 USDT |
0.2226 USDT |
0.2246 USDT |
| 2024-06-14 |
0.2257 USDT |
206,643.9629 STEEM |
0.2289 USDT |
0.2187 USDT |
0.2207 USDT |
0.2201 USDT |
| 2024-06-13 |
0.2329 USDT |
1,759,117.4789 STEEM |
0.2364 USDT |
0.2271 USDT |
0.2299 USDT |
0.2308 USDT |
| 2024-06-12 |
0.2333 USDT |
2,241,567.3157 STEEM |
0.2288 USDT |
0.2237 USDT |
0.2284 USDT |
0.2401 USDT |
| 2024-06-11 |
0.2326 USDT |
3,281,233.2623 STEEM |
0.2369 USDT |
0.2244 USDT |
0.2290 USDT |
0.2295 USDT |
| 2024-06-10 |
0.2402 USDT |
1,162,724.3251 STEEM |
0.2430 USDT |
0.2350 USDT |
0.2386 USDT |
0.2400 USDT |
| 2024-06-09 |
0.2417 USDT |
1,261,385.9019 STEEM |
0.2356 USDT |
0.2349 USDT |
0.2365 USDT |
0.2420 USDT |
| 2024-06-08 |
0.2428 USDT |
169,884.0697 STEEM |
0.2460 USDT |
0.2348 USDT |
0.2383 USDT |
0.2388 USDT |
| 2024-06-07 |
0.2478 USDT |
415,204.9089 STEEM |
0.2630 USDT |
0.2267 USDT |
0.2465 USDT |
0.2466 USDT |
| 2024-06-06 |
0.2661 USDT |
6,438.2055 STEEM |
0.2706 USDT |
0.2655 USDT |
0.2660 USDT |
0.2666 USDT |
| 2024-06-05 |
0.2680 USDT |
14,624.6690 STEEM |
0.2641 USDT |
0.2641 USDT |
0.2641 USDT |
0.2695 USDT |
| 2024-06-04 |
0.2666 USDT |
27,333.5937 STEEM |
0.2650 USDT |
0.2640 USDT |
0.2640 USDT |
0.2641 USDT |
| 2024-06-03 |
0.2671 USDT |
18,192.8351 STEEM |
0.2660 USDT |
0.2607 USDT |
0.2607 USDT |
0.2672 USDT |
| 2024-06-02 |
0.2733 USDT |
60,308.8380 STEEM |
0.2730 USDT |
0.2678 USDT |
0.2678 USDT |
0.2678 USDT |
| 2024-06-01 |
0.2742 USDT |
34,624.1757 STEEM |
0.2760 USDT |
0.2718 USDT |
0.2725 USDT |
0.2734 USDT |
| 2024-05-31 |
0.2803 USDT |
106,211.8848 STEEM |
0.2874 USDT |
0.2756 USDT |
0.2759 USDT |
0.2771 USDT |
| 2024-05-30 |
0.3097 USDT |
531,264.5079 STEEM |
0.3250 USDT |
0.2894 USDT |
0.2913 USDT |
0.2910 USDT |
| 2024-05-29 |
0.3012 USDT |
267,233.5593 STEEM |
0.2915 USDT |
0.2850 USDT |
0.2850 USDT |
0.2980 USDT |
| 2024-05-28 |
0.2835 USDT |
30,843.3982 STEEM |
0.2811 USDT |
0.2756 USDT |
0.2775 USDT |
0.2880 USDT |
| 2024-05-27 |
0.2791 USDT |
27,591.2037 STEEM |
0.2756 USDT |
0.2748 USDT |
0.2763 USDT |
0.2830 USDT |
| 2024-05-26 |
0.2753 USDT |
20,944.3086 STEEM |
0.2769 USDT |
0.2735 USDT |
0.2751 USDT |
0.2739 USDT |
| 2024-05-25 |
0.2749 USDT |
21,354.5249 STEEM |
0.2720 USDT |
0.2711 USDT |
0.2729 USDT |
0.2769 USDT |
| 2024-05-24 |
0.2696 USDT |
25,688.6244 STEEM |
0.2711 USDT |
0.2634 USDT |
0.2659 USDT |
0.2704 USDT |
| 2024-05-23 |
0.2732 USDT |
53,801.5695 STEEM |
0.2790 USDT |
0.2595 USDT |
0.2656 USDT |
0.2681 USDT |
| 2024-05-22 |
0.2797 USDT |
60,134.6578 STEEM |
0.2810 USDT |
0.2744 USDT |
0.2771 USDT |
0.2783 USDT |
| 2024-05-21 |
0.2826 USDT |
32,580.4770 STEEM |
0.2837 USDT |
0.2794 USDT |
0.2794 USDT |
0.2864 USDT |
| 2024-05-20 |
0.2692 USDT |
13,677.6378 STEEM |
0.2660 USDT |
0.2650 USDT |
0.2650 USDT |
0.2721 USDT |
| 2024-05-19 |
0.2746 USDT |
143,457.9236 STEEM |
0.2771 USDT |
0.2696 USDT |
0.2698 USDT |
0.2702 USDT |
| 2024-05-18 |
0.2762 USDT |
23,856.7850 STEEM |
0.2775 USDT |
0.2732 USDT |
0.2734 USDT |
0.2771 USDT |
| 2024-05-17 |
0.2753 USDT |
44,203.5194 STEEM |
0.2699 USDT |
0.2678 USDT |
0.2678 USDT |
0.2772 USDT |
| 2024-05-16 |
0.2722 USDT |
12,279.1067 STEEM |
0.2738 USDT |
0.2684 USDT |
0.2698 USDT |
0.2684 USDT |
| 2024-05-15 |
0.2631 USDT |
35,072.2898 STEEM |
0.2603 USDT |
0.2588 USDT |
0.2612 USDT |
0.2687 USDT |
| 2024-05-14 |
0.2627 USDT |
50,034.3614 STEEM |
0.2651 USDT |
0.2597 USDT |
0.2599 USDT |
0.2599 USDT |
| 2024-05-13 |
0.2666 USDT |
94,541.8746 STEEM |
0.2700 USDT |
0.2565 USDT |
0.2581 USDT |
0.2662 USDT |
| 2024-05-12 |
0.2739 USDT |
44,856.7823 STEEM |
0.2726 USDT |
0.2714 USDT |
0.2725 USDT |
0.2741 USDT |
| 2024-05-11 |
0.2733 USDT |
55,582.6046 STEEM |
0.2720 USDT |
0.2680 USDT |
0.2700 USDT |
0.2744 USDT |
| 2024-05-10 |
0.2810 USDT |
133,206.3163 STEEM |
0.2824 USDT |
0.2701 USDT |
0.2712 USDT |
0.2712 USDT |
| 2024-05-09 |
0.2777 USDT |
241,783.1331 STEEM |
0.2760 USDT |
0.2723 USDT |
0.2723 USDT |
0.2773 USDT |
| 2024-05-08 |
0.2769 USDT |
352,333.7089 STEEM |
0.2777 USDT |
0.2738 USDT |
0.2744 USDT |
0.2771 USDT |
| 2024-05-07 |
0.2847 USDT |
284,085.8203 STEEM |
0.2828 USDT |
0.2777 USDT |
0.2800 USDT |
0.2856 USDT |