Identifier on Huobi: steemusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-02-02 |
0.3031 USDT |
151,759.8676 STEEM |
0.2973 USDT |
0.2973 USDT |
0.3099 USDT |
0.3019 USDT |
| 2019-02-01 |
0.2819 USDT |
16,459.3022 STEEM |
0.2807 USDT |
0.2798 USDT |
0.2881 USDT |
0.2858 USDT |
| 2019-01-31 |
0.2723 USDT |
36,143.0483 STEEM |
0.2742 USDT |
0.2688 USDT |
0.2759 USDT |
0.2726 USDT |
| 2019-01-30 |
0.2809 USDT |
53,050.1822 STEEM |
0.2785 USDT |
0.2773 USDT |
0.2831 USDT |
0.2784 USDT |
| 2019-01-29 |
0.3015 USDT |
472,349.7780 STEEM |
0.2929 USDT |
0.2927 USDT |
0.3118 USDT |
0.2968 USDT |
| 2019-01-28 |
0.2927 USDT |
111,533.6894 STEEM |
0.2897 USDT |
0.2861 USDT |
0.2998 USDT |
0.2933 USDT |
| 2019-01-27 |
0.2938 USDT |
59,983.7186 STEEM |
0.2888 USDT |
0.2875 USDT |
0.2967 USDT |
0.2960 USDT |
| 2019-01-26 |
0.3175 USDT |
82,146.8562 STEEM |
0.3152 USDT |
0.3124 USDT |
0.3238 USDT |
0.3209 USDT |
| 2019-01-25 |
0.3391 USDT |
32,880.8512 STEEM |
0.3363 USDT |
0.3352 USDT |
0.3467 USDT |
0.3398 USDT |
| 2019-01-24 |
0.3538 USDT |
42,442.5725 STEEM |
0.3539 USDT |
0.3481 USDT |
0.3597 USDT |
0.3580 USDT |
| 2019-01-23 |
0.3711 USDT |
6,640.7717 STEEM |
0.3746 USDT |
0.3692 USDT |
0.3760 USDT |
0.3733 USDT |
| 2019-01-22 |
0.4053 USDT |
62,927.7795 STEEM |
0.4014 USDT |
0.3915 USDT |
0.4195 USDT |
0.4033 USDT |
| 2019-01-20 |
0.3984 USDT |
437,691.2974 STEEM |
0.3505 USDT |
0.3501 USDT |
0.4292 USDT |
0.4020 USDT |
| 2019-01-19 |
0.3641 USDT |
54,643.1752 STEEM |
0.3505 USDT |
0.3501 USDT |
0.3720 USDT |
0.3682 USDT |
| 2019-01-18 |
0.3806 USDT |
64,993.1550 STEEM |
0.3829 USDT |
0.3748 USDT |
0.3875 USDT |
0.3858 USDT |
| 2019-01-17 |
0.3644 USDT |
173,284.7950 STEEM |
0.3589 USDT |
0.3500 USDT |
0.3750 USDT |
0.3748 USDT |
| 2019-01-16 |
0.3272 USDT |
104,922.1516 STEEM |
0.3206 USDT |
0.3158 USDT |
0.3455 USDT |
0.3392 USDT |
| 2019-01-15 |
0.2976 USDT |
40,200.3453 STEEM |
0.2997 USDT |
0.2800 USDT |
0.3109 USDT |
0.3099 USDT |
| 2019-01-14 |
0.2610 USDT |
13,261.8138 STEEM |
0.2619 USDT |
0.2562 USDT |
0.2684 USDT |
0.2613 USDT |
| 2019-01-13 |
0.2626 USDT |
8,045.7169 STEEM |
0.2614 USDT |
0.2574 USDT |
0.2684 USDT |
0.2620 USDT |