Identifier on Huobi: steemusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-12 |
0.4209 USDT |
36,845.9661 STEEM |
0.4173 USDT |
0.4153 USDT |
0.4248 USDT |
0.4245 USDT |
| 2019-04-11 |
0.4196 USDT |
99,927.4134 STEEM |
0.4167 USDT |
0.4151 USDT |
0.4229 USDT |
0.4201 USDT |
| 2019-04-10 |
0.4199 USDT |
103,294.3348 STEEM |
0.4170 USDT |
0.4114 USDT |
0.4271 USDT |
0.4206 USDT |
| 2019-04-09 |
0.4763 USDT |
123,694.8534 STEEM |
0.4857 USDT |
0.4670 USDT |
0.4910 USDT |
0.4736 USDT |
| 2019-04-08 |
0.4838 USDT |
82,985.4895 STEEM |
0.4794 USDT |
0.4779 USDT |
0.4949 USDT |
0.4797 USDT |
| 2019-04-07 |
0.4934 USDT |
356,980.7185 STEEM |
0.4918 USDT |
0.4500 USDT |
0.5200 USDT |
0.4875 USDT |
| 2019-04-06 |
0.5014 USDT |
204,583.1131 STEEM |
0.5052 USDT |
0.4971 USDT |
0.5100 USDT |
0.5038 USDT |
| 2019-04-05 |
0.5065 USDT |
252,246.4942 STEEM |
0.5126 USDT |
0.5000 USDT |
0.5187 USDT |
0.5150 USDT |
| 2019-04-04 |
0.5234 USDT |
776,269.4227 STEEM |
0.5164 USDT |
0.5107 USDT |
0.5325 USDT |
0.5221 USDT |
| 2019-04-03 |
0.4756 USDT |
452,695.6859 STEEM |
0.4725 USDT |
0.4568 USDT |
0.4956 USDT |
0.4730 USDT |
| 2019-04-02 |
0.4926 USDT |
586,035.9569 STEEM |
0.4982 USDT |
0.4549 USDT |
0.5108 USDT |
0.4681 USDT |
| 2019-04-01 |
0.4727 USDT |
122,438.3041 STEEM |
0.4659 USDT |
0.4590 USDT |
0.4814 USDT |
0.4762 USDT |
| 2019-03-31 |
0.4493 USDT |
49,168.4461 STEEM |
0.4499 USDT |
0.4479 USDT |
0.4518 USDT |
0.4501 USDT |
| 2019-03-30 |
0.4626 USDT |
144,708.4237 STEEM |
0.4596 USDT |
0.4571 USDT |
0.4681 USDT |
0.4584 USDT |
| 2019-03-29 |
0.4351 USDT |
61,109.8304 STEEM |
0.4368 USDT |
0.4289 USDT |
0.4408 USDT |
0.4383 USDT |
| 2019-03-28 |
0.4406 USDT |
104,801.3201 STEEM |
0.4422 USDT |
0.4386 USDT |
0.4439 USDT |
0.4401 USDT |
| 2019-03-27 |
0.4480 USDT |
60,773.9073 STEEM |
0.4486 USDT |
0.4461 USDT |
0.4510 USDT |
0.4476 USDT |
| 2019-03-26 |
0.4405 USDT |
27,405.9318 STEEM |
0.4413 USDT |
0.4381 USDT |
0.4422 USDT |
0.4418 USDT |
| 2019-03-25 |
0.4278 USDT |
114,954.2957 STEEM |
0.4285 USDT |
0.4070 USDT |
0.4393 USDT |
0.4376 USDT |
| 2019-03-24 |
0.4517 USDT |
101,966.5469 STEEM |
0.4524 USDT |
0.4458 USDT |
0.4561 USDT |
0.4469 USDT |
| 2019-03-23 |
0.4799 USDT |
135,059.4432 STEEM |
0.4841 USDT |
0.4741 USDT |
0.4865 USDT |
0.4770 USDT |
| 2019-03-22 |
0.4680 USDT |
40,485.5287 STEEM |
0.4696 USDT |
0.4668 USDT |
0.4697 USDT |
0.4682 USDT |
| 2019-03-21 |
0.4645 USDT |
56,362.9868 STEEM |
0.4673 USDT |
0.4617 USDT |
0.4695 USDT |
0.4645 USDT |
| 2019-03-20 |
0.4584 USDT |
138,473.3577 STEEM |
0.4628 USDT |
0.4427 USDT |
0.4662 USDT |
0.4605 USDT |
| 2019-03-19 |
0.4901 USDT |
154,836.4741 STEEM |
0.4826 USDT |
0.4818 USDT |
0.4982 USDT |
0.4868 USDT |
| 2019-03-18 |
0.4617 USDT |
78,826.1311 STEEM |
0.4660 USDT |
0.4592 USDT |
0.4668 USDT |
0.4658 USDT |
| 2019-03-17 |
0.4662 USDT |
17,953.6647 STEEM |
0.4658 USDT |
0.4640 USDT |
0.4683 USDT |
0.4658 USDT |
| 2019-03-16 |
0.4799 USDT |
75,118.8082 STEEM |
0.4775 USDT |
0.4744 USDT |
0.4833 USDT |
0.4799 USDT |
| 2019-03-15 |
0.4702 USDT |
78,325.4969 STEEM |
0.4737 USDT |
0.4673 USDT |
0.4740 USDT |
0.4684 USDT |
| 2019-03-14 |
0.4712 USDT |
87,532.7463 STEEM |
0.4712 USDT |
0.4673 USDT |
0.4741 USDT |
0.4722 USDT |
| 2019-03-13 |
0.4607 USDT |
232,032.2698 STEEM |
0.4680 USDT |
0.4505 USDT |
0.4758 USDT |
0.4716 USDT |
| 2019-03-12 |
0.4996 USDT |
32,080.9953 STEEM |
0.5039 USDT |
0.4956 USDT |
0.5073 USDT |
0.5029 USDT |
| 2019-03-11 |
0.5144 USDT |
96,480.8137 STEEM |
0.5080 USDT |
0.5066 USDT |
0.5300 USDT |
0.5162 USDT |
| 2019-03-10 |
0.5140 USDT |
227,643.9882 STEEM |
0.5054 USDT |
0.4934 USDT |
0.5294 USDT |
0.5156 USDT |
| 2019-03-09 |
0.5196 USDT |
317,968.0801 STEEM |
0.5188 USDT |
0.5018 USDT |
0.5447 USDT |
0.5425 USDT |
| 2019-03-08 |
0.4643 USDT |
159,204.6037 STEEM |
0.4651 USDT |
0.4514 USDT |
0.4750 USDT |
0.4623 USDT |
| 2019-03-07 |
0.4491 USDT |
273,832.4625 STEEM |
0.4503 USDT |
0.4342 USDT |
0.4651 USDT |
0.4446 USDT |
| 2019-03-06 |
0.4771 USDT |
451,220.7870 STEEM |
0.4758 USDT |
0.4624 USDT |
0.4967 USDT |
0.4738 USDT |
| 2019-03-05 |
0.4050 USDT |
109,072.6350 STEEM |
0.4029 USDT |
0.4001 USDT |
0.4145 USDT |
0.4124 USDT |
| 2019-03-04 |
0.4011 USDT |
229,283.5842 STEEM |
0.4055 USDT |
0.3957 USDT |
0.4071 USDT |
0.4026 USDT |
| 2019-03-03 |
0.3924 USDT |
408,231.1948 STEEM |
0.3921 USDT |
0.3835 USDT |
0.3984 USDT |
0.3844 USDT |
| 2019-03-02 |
0.3937 USDT |
163,284.7007 STEEM |
0.3869 USDT |
0.3849 USDT |
0.4082 USDT |
0.3898 USDT |
| 2019-03-01 |
0.3838 USDT |
99,428.3663 STEEM |
0.3858 USDT |
0.3805 USDT |
0.3907 USDT |
0.3882 USDT |
| 2019-02-28 |
0.3985 USDT |
235,370.1575 STEEM |
0.4004 USDT |
0.3811 USDT |
0.4083 USDT |
0.4076 USDT |
| 2019-02-27 |
0.4041 USDT |
661,010.4607 STEEM |
0.4033 USDT |
0.3912 USDT |
0.4162 USDT |
0.3984 USDT |
| 2019-02-26 |
0.3483 USDT |
253,909.3550 STEEM |
0.3539 USDT |
0.3409 USDT |
0.3617 USDT |
0.3510 USDT |
| 2019-02-25 |
0.3566 USDT |
416,458.4349 STEEM |
0.3555 USDT |
0.3460 USDT |
0.3690 USDT |
0.3494 USDT |
| 2019-02-24 |
0.3345 USDT |
383,327.1001 STEEM |
0.3304 USDT |
0.3200 USDT |
0.3510 USDT |
0.3280 USDT |
| 2019-02-23 |
0.3060 USDT |
105,794.5219 STEEM |
0.3116 USDT |
0.2928 USDT |
0.3116 USDT |
0.3050 USDT |
| 2019-02-22 |
0.3471 USDT |
304,977.3138 STEEM |
0.3424 USDT |
0.3413 USDT |
0.3553 USDT |
0.3519 USDT |