Identifier on Huobi: steemusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-02-21 |
0.3344 USDT |
28,403.7229 STEEM |
0.3344 USDT |
0.3332 USDT |
0.3383 USDT |
0.3376 USDT |
| 2019-02-20 |
0.3335 USDT |
24,637.0269 STEEM |
0.3358 USDT |
0.3324 USDT |
0.3367 USDT |
0.3335 USDT |
| 2019-02-19 |
0.3411 USDT |
16,106.6653 STEEM |
0.3350 USDT |
0.3350 USDT |
0.3459 USDT |
0.3451 USDT |
| 2019-02-18 |
0.3343 USDT |
76,586.9327 STEEM |
0.3380 USDT |
0.3295 USDT |
0.3390 USDT |
0.3328 USDT |
| 2019-02-17 |
0.3341 USDT |
125,483.9510 STEEM |
0.3303 USDT |
0.3297 USDT |
0.3389 USDT |
0.3371 USDT |
| 2019-02-16 |
0.3202 USDT |
138,441.0430 STEEM |
0.3175 USDT |
0.3164 USDT |
0.3253 USDT |
0.3243 USDT |
| 2019-02-15 |
0.3237 USDT |
39,993.5127 STEEM |
0.3246 USDT |
0.3213 USDT |
0.3273 USDT |
0.3236 USDT |
| 2019-02-14 |
0.3071 USDT |
27,569.8225 STEEM |
0.3066 USDT |
0.3049 USDT |
0.3099 USDT |
0.3087 USDT |
| 2019-02-13 |
0.3012 USDT |
48,748.7792 STEEM |
0.2989 USDT |
0.2968 USDT |
0.3020 USDT |
0.2975 USDT |
| 2019-02-12 |
0.2913 USDT |
10,430.3029 STEEM |
0.2898 USDT |
0.2894 USDT |
0.2941 USDT |
0.2910 USDT |
| 2019-02-11 |
0.2897 USDT |
21,132.9940 STEEM |
0.2881 USDT |
0.2869 USDT |
0.2928 USDT |
0.2900 USDT |
| 2019-02-10 |
0.2923 USDT |
43,740.9708 STEEM |
0.2945 USDT |
0.2906 USDT |
0.2949 USDT |
0.2925 USDT |
| 2019-02-09 |
0.2976 USDT |
28,435.1003 STEEM |
0.2956 USDT |
0.2937 USDT |
0.3026 USDT |
0.3002 USDT |
| 2019-02-08 |
0.2930 USDT |
30,348.2221 STEEM |
0.2913 USDT |
0.2891 USDT |
0.2988 USDT |
0.2952 USDT |
| 2019-02-07 |
0.2964 USDT |
128,639.9529 STEEM |
0.2914 USDT |
0.2880 USDT |
0.3089 USDT |
0.2929 USDT |
| 2019-02-06 |
0.2726 USDT |
35,410.2271 STEEM |
0.2752 USDT |
0.2699 USDT |
0.2761 USDT |
0.2752 USDT |
| 2019-02-05 |
0.2701 USDT |
27,862.7980 STEEM |
0.2703 USDT |
0.2653 USDT |
0.2722 USDT |
0.2661 USDT |
| 2019-02-04 |
0.2755 USDT |
38,758.5125 STEEM |
0.2795 USDT |
0.2733 USDT |
0.2806 USDT |
0.2757 USDT |
| 2019-02-03 |
0.2899 USDT |
69,917.1821 STEEM |
0.2898 USDT |
0.2867 USDT |
0.2941 USDT |
0.2915 USDT |