Identifier on Huobi: steemusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-08-02 |
0.2286 USDT |
55,475.0732 STEEM |
0.2288 USDT |
0.2260 USDT |
0.2307 USDT |
0.2266 USDT |
| 2019-08-01 |
0.2298 USDT |
34,755.7585 STEEM |
0.2321 USDT |
0.2268 USDT |
0.2335 USDT |
0.2311 USDT |
| 2019-07-31 |
0.2328 USDT |
26,120.2174 STEEM |
0.2357 USDT |
0.2312 USDT |
0.2358 USDT |
0.2327 USDT |
| 2019-07-30 |
0.2427 USDT |
34,634.5698 STEEM |
0.2417 USDT |
0.2389 USDT |
0.2447 USDT |
0.2399 USDT |
| 2019-07-29 |
0.2347 USDT |
38,242.4628 STEEM |
0.2366 USDT |
0.2330 USDT |
0.2369 USDT |
0.2332 USDT |
| 2019-07-28 |
0.2358 USDT |
28,250.7770 STEEM |
0.2355 USDT |
0.2330 USDT |
0.2401 USDT |
0.2357 USDT |
| 2019-07-27 |
0.2323 USDT |
61,559.3856 STEEM |
0.2348 USDT |
0.2239 USDT |
0.2360 USDT |
0.2284 USDT |
| 2019-07-26 |
0.2344 USDT |
8,728.7675 STEEM |
0.2347 USDT |
0.2317 USDT |
0.2360 USDT |
0.2340 USDT |
| 2019-07-25 |
0.2416 USDT |
33,651.9130 STEEM |
0.2424 USDT |
0.2404 USDT |
0.2438 USDT |
0.2437 USDT |
| 2019-07-24 |
0.2467 USDT |
111,577.9981 STEEM |
0.2496 USDT |
0.2428 USDT |
0.2600 USDT |
0.2455 USDT |
| 2019-07-23 |
0.2445 USDT |
325,485.1404 STEEM |
0.2384 USDT |
0.2320 USDT |
0.2579 USDT |
0.2436 USDT |
| 2019-07-22 |
0.2439 USDT |
50,973.5702 STEEM |
0.2408 USDT |
0.2370 USDT |
0.2483 USDT |
0.2396 USDT |
| 2019-07-21 |
0.2501 USDT |
7,867.5991 STEEM |
0.2493 USDT |
0.2471 USDT |
0.2517 USDT |
0.2495 USDT |
| 2019-07-20 |
0.2434 USDT |
7,372.4918 STEEM |
0.2437 USDT |
0.2410 USDT |
0.2464 USDT |
0.2451 USDT |
| 2019-07-19 |
0.2520 USDT |
41,935.1427 STEEM |
0.2499 USDT |
0.2476 USDT |
0.2549 USDT |
0.2488 USDT |
| 2019-07-18 |
0.2411 USDT |
38,990.7184 STEEM |
0.2388 USDT |
0.2362 USDT |
0.2467 USDT |
0.2437 USDT |
| 2019-07-17 |
0.2438 USDT |
110,217.0880 STEEM |
0.2404 USDT |
0.2388 USDT |
0.2476 USDT |
0.2458 USDT |
| 2019-07-16 |
0.2321 USDT |
44,442.5673 STEEM |
0.2294 USDT |
0.2264 USDT |
0.2382 USDT |
0.2288 USDT |
| 2019-07-15 |
0.2268 USDT |
121,015.2535 STEEM |
0.2454 USDT |
0.2153 USDT |
0.2466 USDT |
0.2162 USDT |
| 2019-07-14 |
0.2592 USDT |
98,001.9168 STEEM |
0.2593 USDT |
0.2522 USDT |
0.2674 USDT |
0.2585 USDT |
| 2019-07-13 |
0.2760 USDT |
99,634.5517 STEEM |
0.2668 USDT |
0.2641 USDT |
0.2902 USDT |
0.2784 USDT |
| 2019-07-12 |
0.2788 USDT |
55,426.6678 STEEM |
0.2834 USDT |
0.2723 USDT |
0.2846 USDT |
0.2759 USDT |
| 2019-07-11 |
0.2876 USDT |
72,394.3087 STEEM |
0.2836 USDT |
0.2836 USDT |
0.2932 USDT |
0.2863 USDT |
| 2019-07-10 |
0.2764 USDT |
103,013.0441 STEEM |
0.2767 USDT |
0.2717 USDT |
0.2845 USDT |
0.2732 USDT |
| 2019-07-09 |
0.3130 USDT |
168,845.2063 STEEM |
0.3128 USDT |
0.3060 USDT |
0.3222 USDT |
0.3101 USDT |
| 2019-07-08 |
0.3443 USDT |
119,585.6020 STEEM |
0.3417 USDT |
0.3369 USDT |
0.3486 USDT |
0.3384 USDT |
| 2019-07-07 |
0.3428 USDT |
110,998.0457 STEEM |
0.3459 USDT |
0.3392 USDT |
0.3487 USDT |
0.3422 USDT |
| 2019-07-06 |
0.3483 USDT |
57,206.8826 STEEM |
0.3470 USDT |
0.3448 USDT |
0.3528 USDT |
0.3490 USDT |
| 2019-07-05 |
0.3462 USDT |
56,570.3803 STEEM |
0.3503 USDT |
0.3392 USDT |
0.3523 USDT |
0.3416 USDT |
| 2019-07-04 |
0.3380 USDT |
34,590.1002 STEEM |
0.3387 USDT |
0.3333 USDT |
0.3416 USDT |
0.3367 USDT |
| 2019-07-03 |
0.3426 USDT |
110,842.0020 STEEM |
0.3519 USDT |
0.3408 USDT |
0.3519 USDT |
0.3408 USDT |
| 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 |