Identifier on Huobi: steemusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-07-02 |
0.3454 USDT |
63,365.6287 STEEM |
0.3428 USDT |
0.3408 USDT |
0.3569 USDT |
0.3569 USDT |
| 2019-07-01 |
0.3410 USDT |
74,175.9134 STEEM |
0.3439 USDT |
0.3358 USDT |
0.3460 USDT |
0.3407 USDT |
| 2019-06-30 |
0.3418 USDT |
67,141.2624 STEEM |
0.3410 USDT |
0.3356 USDT |
0.3475 USDT |
0.3465 USDT |
| 2019-06-29 |
0.3578 USDT |
135,916.0185 STEEM |
0.3591 USDT |
0.3484 USDT |
0.3668 USDT |
0.3487 USDT |
| 2019-06-28 |
0.3785 USDT |
381,044.4413 STEEM |
0.3693 USDT |
0.3639 USDT |
0.3894 USDT |
0.3826 USDT |
| 2019-06-27 |
0.3696 USDT |
43,628.5824 STEEM |
0.3737 USDT |
0.3649 USDT |
0.3849 USDT |
0.3696 USDT |
| 2019-06-26 |
0.3545 USDT |
210,735.4226 STEEM |
0.3725 USDT |
0.3410 USDT |
0.3748 USDT |
0.3666 USDT |
| 2019-06-25 |
0.4231 USDT |
343,626.0927 STEEM |
0.4338 USDT |
0.4010 USDT |
0.4398 USDT |
0.4040 USDT |
| 2019-06-24 |
0.4136 USDT |
238,565.1490 STEEM |
0.4086 USDT |
0.4055 USDT |
0.4220 USDT |
0.4171 USDT |
| 2019-06-23 |
0.4134 USDT |
146,037.2197 STEEM |
0.4101 USDT |
0.4087 USDT |
0.4182 USDT |
0.4124 USDT |
| 2019-06-22 |
0.4163 USDT |
129,364.2033 STEEM |
0.4126 USDT |
0.4073 USDT |
0.4278 USDT |
0.4114 USDT |
| 2019-06-21 |
0.4016 USDT |
62,502.8013 STEEM |
0.3993 USDT |
0.3958 USDT |
0.4100 USDT |
0.4089 USDT |
| 2019-06-20 |
0.3857 USDT |
92,374.5322 STEEM |
0.3882 USDT |
0.3829 USDT |
0.3905 USDT |
0.3834 USDT |
| 2019-06-19 |
0.3968 USDT |
65,264.2458 STEEM |
0.3965 USDT |
0.3935 USDT |
0.4000 USDT |
0.3974 USDT |
| 2019-06-18 |
0.4107 USDT |
40,620.3128 STEEM |
0.4116 USDT |
0.4091 USDT |
0.4149 USDT |
0.4113 USDT |
| 2019-06-17 |
0.4070 USDT |
38,604.4290 STEEM |
0.4078 USDT |
0.4028 USDT |
0.4111 USDT |
0.4055 USDT |
| 2019-06-16 |
0.4165 USDT |
77,129.7018 STEEM |
0.4134 USDT |
0.4129 USDT |
0.4193 USDT |
0.4150 USDT |
| 2019-06-15 |
0.4145 USDT |
92,950.9175 STEEM |
0.4150 USDT |
0.4048 USDT |
0.4237 USDT |
0.4213 USDT |
| 2019-06-14 |
0.3995 USDT |
94,681.2729 STEEM |
0.4003 USDT |
0.3961 USDT |
0.4061 USDT |
0.4025 USDT |
| 2019-06-13 |
0.3965 USDT |
101,119.4088 STEEM |
0.3986 USDT |
0.3900 USDT |
0.4060 USDT |
0.4027 USDT |
| 2019-06-12 |
0.4140 USDT |
106,767.7665 STEEM |
0.4156 USDT |
0.4100 USDT |
0.4196 USDT |
0.4116 USDT |
| 2019-06-11 |
0.4246 USDT |
55,200.3970 STEEM |
0.4247 USDT |
0.4210 USDT |
0.4295 USDT |
0.4215 USDT |
| 2019-06-10 |
0.4299 USDT |
284,287.5256 STEEM |
0.4276 USDT |
0.4172 USDT |
0.4398 USDT |
0.4280 USDT |
| 2019-06-09 |
0.4062 USDT |
118,394.9863 STEEM |
0.4071 USDT |
0.3997 USDT |
0.4115 USDT |
0.4082 USDT |
| 2019-06-08 |
0.3760 USDT |
189,707.6636 STEEM |
0.3857 USDT |
0.3697 USDT |
0.3872 USDT |
0.3731 USDT |
| 2019-06-07 |
0.3921 USDT |
155,748.3627 STEEM |
0.3925 USDT |
0.3823 USDT |
0.3969 USDT |
0.3924 USDT |
| 2019-06-06 |
0.3726 USDT |
57,738.9769 STEEM |
0.3712 USDT |
0.3650 USDT |
0.3779 USDT |
0.3732 USDT |
| 2019-06-05 |
0.3487 USDT |
24,166.2912 STEEM |
0.3496 USDT |
0.3383 USDT |
0.3559 USDT |
0.3552 USDT |
| 2019-06-04 |
0.3529 USDT |
106,322.3138 STEEM |
0.3459 USDT |
0.3452 USDT |
0.3618 USDT |
0.3561 USDT |
| 2019-06-03 |
0.3521 USDT |
61,900.7857 STEEM |
0.3654 USDT |
0.3380 USDT |
0.3672 USDT |
0.3460 USDT |
| 2019-06-02 |
0.3882 USDT |
113,262.0229 STEEM |
0.3924 USDT |
0.3782 USDT |
0.3959 USDT |
0.3803 USDT |
| 2019-06-01 |
0.4098 USDT |
39,963.3961 STEEM |
0.4087 USDT |
0.4064 USDT |
0.4120 USDT |
0.4105 USDT |
| 2019-05-31 |
0.3940 USDT |
95,094.6149 STEEM |
0.3920 USDT |
0.3906 USDT |
0.3993 USDT |
0.3940 USDT |
| 2019-05-30 |
0.3916 USDT |
58,031.3302 STEEM |
0.3889 USDT |
0.3843 USDT |
0.3982 USDT |
0.3966 USDT |
| 2019-05-29 |
0.3934 USDT |
356,134.3542 STEEM |
0.4270 USDT |
0.3739 USDT |
0.4289 USDT |
0.3798 USDT |
| 2019-05-28 |
0.4175 USDT |
63,427.1625 STEEM |
0.4164 USDT |
0.4151 USDT |
0.4219 USDT |
0.4167 USDT |
| 2019-05-27 |
0.4197 USDT |
72,807.5958 STEEM |
0.4169 USDT |
0.4150 USDT |
0.4279 USDT |
0.4269 USDT |
| 2019-05-26 |
0.4143 USDT |
114,143.0152 STEEM |
0.4215 USDT |
0.4047 USDT |
0.4290 USDT |
0.4234 USDT |
| 2019-05-25 |
0.3924 USDT |
297,275.3787 STEEM |
0.3897 USDT |
0.3821 USDT |
0.4032 USDT |
0.3933 USDT |
| 2019-05-24 |
0.3920 USDT |
167,416.2956 STEEM |
0.3867 USDT |
0.3860 USDT |
0.4035 USDT |
0.3906 USDT |
| 2019-05-23 |
0.3895 USDT |
150,150.5674 STEEM |
0.3949 USDT |
0.3838 USDT |
0.3965 USDT |
0.3850 USDT |
| 2019-05-22 |
0.3788 USDT |
106,161.6687 STEEM |
0.3812 USDT |
0.3692 USDT |
0.3891 USDT |
0.3724 USDT |
| 2019-05-21 |
0.3799 USDT |
85,740.8885 STEEM |
0.3865 USDT |
0.3623 USDT |
0.3910 USDT |
0.3707 USDT |
| 2019-05-20 |
0.3800 USDT |
85,766.2577 STEEM |
0.3715 USDT |
0.3695 USDT |
0.3900 USDT |
0.3843 USDT |
| 2019-05-19 |
0.3509 USDT |
62,864.7382 STEEM |
0.3511 USDT |
0.3437 USDT |
0.3557 USDT |
0.3500 USDT |
| 2019-05-18 |
0.3649 USDT |
93,246.4431 STEEM |
0.3623 USDT |
0.3577 USDT |
0.3691 USDT |
0.3677 USDT |
| 2019-05-17 |
0.3487 USDT |
56,552.2922 STEEM |
0.3519 USDT |
0.3421 USDT |
0.3555 USDT |
0.3467 USDT |
| 2019-05-16 |
0.3421 USDT |
196,459.9625 STEEM |
0.3370 USDT |
0.3300 USDT |
0.3569 USDT |
0.3564 USDT |
| 2019-05-15 |
0.3861 USDT |
192,628.3472 STEEM |
0.3970 USDT |
0.3695 USDT |
0.3981 USDT |
0.3838 USDT |
| 2019-05-14 |
0.3853 USDT |
365,393.8270 STEEM |
0.3776 USDT |
0.3775 USDT |
0.4050 USDT |
0.3977 USDT |