Identifier on Huobi: steemusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |