Identifier on Huobi: steemusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-05-13 |
0.3448 USDT |
123,658.3771 STEEM |
0.3457 USDT |
0.3380 USDT |
0.3541 USDT |
0.3504 USDT |
| 2019-05-12 |
0.3224 USDT |
77,523.1517 STEEM |
0.3263 USDT |
0.3160 USDT |
0.3303 USDT |
0.3170 USDT |
| 2019-05-11 |
0.3145 USDT |
56,690.9277 STEEM |
0.3094 USDT |
0.3088 USDT |
0.3194 USDT |
0.3114 USDT |
| 2019-05-10 |
0.3283 USDT |
62,420.3124 STEEM |
0.3262 USDT |
0.3212 USDT |
0.3429 USDT |
0.3418 USDT |
| 2019-05-09 |
0.3065 USDT |
59,139.1531 STEEM |
0.3079 USDT |
0.3050 USDT |
0.3101 USDT |
0.3094 USDT |
| 2019-05-08 |
0.3018 USDT |
22,367.3325 STEEM |
0.3021 USDT |
0.2994 USDT |
0.3033 USDT |
0.3013 USDT |
| 2019-05-07 |
0.3155 USDT |
23,635.2515 STEEM |
0.3150 USDT |
0.3112 USDT |
0.3188 USDT |
0.3125 USDT |
| 2019-05-06 |
0.3295 USDT |
51,101.6558 STEEM |
0.3307 USDT |
0.3260 USDT |
0.3337 USDT |
0.3271 USDT |
| 2019-05-05 |
0.3357 USDT |
42,047.7090 STEEM |
0.3353 USDT |
0.3329 USDT |
0.3389 USDT |
0.3331 USDT |
| 2019-05-04 |
0.3305 USDT |
42,389.1935 STEEM |
0.3357 USDT |
0.3262 USDT |
0.3360 USDT |
0.3310 USDT |
| 2019-05-03 |
0.3458 USDT |
12,759.3386 STEEM |
0.3398 USDT |
0.3386 USDT |
0.3520 USDT |
0.3485 USDT |
| 2019-05-02 |
0.3542 USDT |
13,122.6276 STEEM |
0.3558 USDT |
0.3510 USDT |
0.3577 USDT |
0.3568 USDT |
| 2019-05-01 |
0.3502 USDT |
21,977.0429 STEEM |
0.3502 USDT |
0.3470 USDT |
0.3537 USDT |
0.3506 USDT |
| 2019-04-30 |
0.3449 USDT |
19,261.9137 STEEM |
0.3432 USDT |
0.3425 USDT |
0.3478 USDT |
0.3468 USDT |
| 2019-04-29 |
0.3482 USDT |
57,661.0179 STEEM |
0.3488 USDT |
0.3434 USDT |
0.3621 USDT |
0.3535 USDT |
| 2019-04-28 |
0.3346 USDT |
14,921.4209 STEEM |
0.3359 USDT |
0.3323 USDT |
0.3388 USDT |
0.3333 USDT |
| 2019-04-27 |
0.3674 USDT |
103,999.1892 STEEM |
0.3559 USDT |
0.3517 USDT |
0.3750 USDT |
0.3601 USDT |
| 2019-04-26 |
0.3508 USDT |
9,755.6528 STEEM |
0.3457 USDT |
0.3452 USDT |
0.3560 USDT |
0.3539 USDT |
| 2019-04-25 |
0.3375 USDT |
13,568.9991 STEEM |
0.3381 USDT |
0.3333 USDT |
0.3434 USDT |
0.3434 USDT |
| 2019-04-24 |
0.3557 USDT |
71,492.2400 STEEM |
0.3689 USDT |
0.3421 USDT |
0.3750 USDT |
0.3434 USDT |
| 2019-04-23 |
0.3567 USDT |
66,579.3407 STEEM |
0.3600 USDT |
0.3520 USDT |
0.3607 USDT |
0.3590 USDT |
| 2019-04-22 |
0.4001 USDT |
11,502.3534 STEEM |
0.4007 USDT |
0.3971 USDT |
0.4028 USDT |
0.3975 USDT |
| 2019-04-21 |
0.4111 USDT |
32,688.3166 STEEM |
0.4105 USDT |
0.4085 USDT |
0.4164 USDT |
0.4136 USDT |
| 2019-04-20 |
0.4087 USDT |
53,251.7235 STEEM |
0.4078 USDT |
0.4065 USDT |
0.4120 USDT |
0.4091 USDT |
| 2019-04-19 |
0.4401 USDT |
119,795.7149 STEEM |
0.4306 USDT |
0.4293 USDT |
0.4499 USDT |
0.4407 USDT |
| 2019-04-18 |
0.4257 USDT |
25,544.6591 STEEM |
0.4300 USDT |
0.4209 USDT |
0.4300 USDT |
0.4241 USDT |
| 2019-04-17 |
0.4240 USDT |
28,146.6425 STEEM |
0.4227 USDT |
0.4200 USDT |
0.4271 USDT |
0.4252 USDT |
| 2019-04-16 |
0.4229 USDT |
34,850.8573 STEEM |
0.4147 USDT |
0.4142 USDT |
0.4279 USDT |
0.4234 USDT |
| 2019-04-15 |
0.4118 USDT |
57,557.2715 STEEM |
0.4104 USDT |
0.4077 USDT |
0.4166 USDT |
0.4138 USDT |
| 2019-04-14 |
0.4102 USDT |
89,403.2454 STEEM |
0.4232 USDT |
0.4021 USDT |
0.4233 USDT |
0.4108 USDT |
| 2019-04-13 |
0.4291 USDT |
37,199.1729 STEEM |
0.4290 USDT |
0.4258 USDT |
0.4319 USDT |
0.4292 USDT |