Identifier on Huobi: steemusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-01-01 |
0.2809 USDT |
23,651.9563 STEEM |
0.2796 USDT |
0.2780 USDT |
0.2890 USDT |
0.2836 USDT |
| 2018-12-31 |
0.2688 USDT |
9,234.9782 STEEM |
0.2729 USDT |
0.2611 USDT |
0.2780 USDT |
0.2726 USDT |
| 2018-12-30 |
0.2600 USDT |
5,700.8418 STEEM |
0.2642 USDT |
0.2515 USDT |
0.2642 USDT |
0.2542 USDT |
| 2018-12-29 |
0.2727 USDT |
4,526.0075 STEEM |
0.2687 USDT |
0.2682 USDT |
0.2768 USDT |
0.2708 USDT |
| 2018-12-28 |
0.2667 USDT |
20,209.9220 STEEM |
0.2719 USDT |
0.2594 USDT |
0.2752 USDT |
0.2600 USDT |
| 2018-12-27 |
0.2665 USDT |
56,982.3109 STEEM |
0.2675 USDT |
0.2600 USDT |
0.2776 USDT |
0.2681 USDT |
| 2018-12-26 |
0.2617 USDT |
43,394.0286 STEEM |
0.2677 USDT |
0.2222 USDT |
0.2710 USDT |
0.2440 USDT |
| 2018-12-25 |
0.2793 USDT |
47,785.8080 STEEM |
0.2670 USDT |
0.2658 USDT |
0.2849 USDT |
0.2825 USDT |
| 2018-12-24 |
0.2666 USDT |
29,785.0447 STEEM |
0.2642 USDT |
0.2530 USDT |
0.2750 USDT |
0.2711 USDT |
| 2018-12-23 |
0.3099 USDT |
137,029.5863 STEEM |
0.3208 USDT |
0.2888 USDT |
0.3222 USDT |
0.3113 USDT |
| 2018-12-22 |
0.3071 USDT |
356,707.8501 STEEM |
0.3115 USDT |
0.3000 USDT |
0.3123 USDT |
0.3076 USDT |
| 2018-12-21 |
0.3453 USDT |
2,946,419.7964 STEEM |
0.2873 USDT |
0.2873 USDT |
0.5133 USDT |
0.3266 USDT |
| 2018-12-20 |
0.2808 USDT |
36,839.4032 STEEM |
0.2842 USDT |
0.2709 USDT |
0.2896 USDT |
0.2755 USDT |
| 2018-12-19 |
0.2809 USDT |
72,603.6156 STEEM |
0.2702 USDT |
0.2684 USDT |
0.2899 USDT |
0.2842 USDT |
| 2018-12-18 |
0.2658 USDT |
48,111.2668 STEEM |
0.2622 USDT |
0.2444 USDT |
0.2709 USDT |
0.2591 USDT |
| 2018-12-17 |
0.2414 USDT |
28,640.0649 STEEM |
0.2351 USDT |
0.2348 USDT |
0.2569 USDT |
0.2527 USDT |
| 2018-12-16 |
0.2335 USDT |
66,947.9504 STEEM |
0.2273 USDT |
0.2273 USDT |
0.2430 USDT |
0.2384 USDT |
| 2018-12-15 |
0.2170 USDT |
2,695.7600 STEEM |
0.2198 USDT |
0.2133 USDT |
0.2221 USDT |
0.2172 USDT |
| 2018-12-14 |
0.2156 USDT |
8,849.5403 STEEM |
0.2169 USDT |
0.2117 USDT |
0.2211 USDT |
0.2177 USDT |
| 2018-12-13 |
0.2259 USDT |
13,074.9629 STEEM |
0.2290 USDT |
0.2233 USDT |
0.2319 USDT |
0.2281 USDT |
| 2018-12-12 |
0.2358 USDT |
5,973.1692 STEEM |
0.2407 USDT |
0.2299 USDT |
0.2417 USDT |
0.2299 USDT |
| 2018-12-11 |
0.2431 USDT |
21,686.5485 STEEM |
0.2414 USDT |
0.2401 USDT |
0.2470 USDT |
0.2417 USDT |
| 2018-12-10 |
0.2399 USDT |
39,130.6891 STEEM |
0.2385 USDT |
0.2341 USDT |
0.2574 USDT |
0.2358 USDT |
| 2018-12-09 |
0.2474 USDT |
7,101.0829 STEEM |
0.2445 USDT |
0.2418 USDT |
0.2498 USDT |
0.2475 USDT |
| 2018-12-08 |
0.2577 USDT |
61,044.4672 STEEM |
0.2559 USDT |
0.2510 USDT |
0.2699 USDT |
0.2526 USDT |
| 2018-12-07 |
0.2363 USDT |
29,794.1253 STEEM |
0.2422 USDT |
0.2328 USDT |
0.2484 USDT |
0.2442 USDT |
| 2018-12-06 |
0.2387 USDT |
95,095.6201 STEEM |
0.2369 USDT |
0.2219 USDT |
0.2529 USDT |
0.2409 USDT |
| 2018-12-05 |
0.2530 USDT |
79,475.9660 STEEM |
0.2704 USDT |
0.2400 USDT |
0.2713 USDT |
0.2494 USDT |
| 2018-12-04 |
0.2959 USDT |
66,821.8294 STEEM |
0.3088 USDT |
0.2914 USDT |
0.3089 USDT |
0.2921 USDT |
| 2018-12-03 |
0.3211 USDT |
41,393.6443 STEEM |
0.3274 USDT |
0.3164 USDT |
0.3326 USDT |
0.3201 USDT |
| 2018-12-02 |
0.3175 USDT |
13,488.6487 STEEM |
0.3195 USDT |
0.3152 USDT |
0.3207 USDT |
0.3196 USDT |
| 2018-12-01 |
0.3499 USDT |
33,163.2219 STEEM |
0.3478 USDT |
0.3470 USDT |
0.3583 USDT |
0.3493 USDT |
| 2018-11-30 |
0.3624 USDT |
28,288.5138 STEEM |
0.3587 USDT |
0.3509 USDT |
0.3799 USDT |
0.3564 USDT |
| 2018-11-29 |
0.3415 USDT |
19,574.2567 STEEM |
0.3403 USDT |
0.3312 USDT |
0.3482 USDT |
0.3464 USDT |
| 2018-11-28 |
0.3855 USDT |
27,633.4286 STEEM |
0.3833 USDT |
0.3661 USDT |
0.3989 USDT |
0.3776 USDT |
| 2018-11-27 |
0.3725 USDT |
49,762.1545 STEEM |
0.3581 USDT |
0.3506 USDT |
0.3846 USDT |
0.3726 USDT |
| 2018-11-26 |
0.3223 USDT |
23,417.0406 STEEM |
0.3177 USDT |
0.3141 USDT |
0.3350 USDT |
0.3217 USDT |
| 2018-11-25 |
0.3255 USDT |
30,720.1254 STEEM |
0.3406 USDT |
0.3028 USDT |
0.3522 USDT |
0.3225 USDT |
| 2018-11-24 |
0.3373 USDT |
126,809.5754 STEEM |
0.3301 USDT |
0.3258 USDT |
0.3620 USDT |
0.3585 USDT |
| 2018-11-23 |
0.3492 USDT |
38,369.3380 STEEM |
0.3899 USDT |
0.3266 USDT |
0.3899 USDT |
0.3412 USDT |
| 2018-11-22 |
0.3881 USDT |
22,172.7431 STEEM |
0.3888 USDT |
0.3785 USDT |
0.3994 USDT |
0.3957 USDT |
| 2018-11-21 |
0.4195 USDT |
13,034.5790 STEEM |
0.4324 USDT |
0.4078 USDT |
0.4328 USDT |
0.4155 USDT |
| 2018-11-20 |
0.4240 USDT |
21,555.7745 STEEM |
0.4337 USDT |
0.4161 USDT |
0.4359 USDT |
0.4346 USDT |
| 2018-11-19 |
0.4578 USDT |
144,126.5874 STEEM |
0.4627 USDT |
0.3887 USDT |
0.5595 USDT |
0.4105 USDT |
| 2018-11-18 |
0.4749 USDT |
21,903.6260 STEEM |
0.5086 USDT |
0.4506 USDT |
0.5141 USDT |
0.4713 USDT |
| 2018-11-17 |
0.5953 USDT |
10,229.0596 STEEM |
0.5985 USDT |
0.5866 USDT |
0.6116 USDT |
0.5891 USDT |
| 2018-11-16 |
0.6263 USDT |
99,277.8069 STEEM |
0.6118 USDT |
0.5900 USDT |
0.6667 USDT |
0.5991 USDT |
| 2018-11-15 |
0.5994 USDT |
36,151.7830 STEEM |
0.5832 USDT |
0.5810 USDT |
0.6400 USDT |
0.5911 USDT |
| 2018-04-27 |
4.3837 USDT |
1,691,694.9827 STEEM |
3.4961 USDT |
3.4961 USDT |
5.2440 USDT |
4.2899 USDT |