Identifier on Huobi: steemusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-01-12 |
0.2486 USDT |
13,233.6412 STEEM |
0.2563 USDT |
0.2422 USDT |
0.2563 USDT |
0.2451 USDT |
| 2019-01-11 |
0.2663 USDT |
16,984.1312 STEEM |
0.2589 USDT |
0.2560 USDT |
0.2800 USDT |
0.2662 USDT |
| 2019-01-10 |
0.2555 USDT |
3,186.2220 STEEM |
0.2554 USDT |
0.2551 USDT |
0.2611 USDT |
0.2551 USDT |
| 2019-01-09 |
0.2563 USDT |
10,682.4561 STEEM |
0.2739 USDT |
0.2500 USDT |
0.2763 USDT |
0.2584 USDT |
| 2019-01-08 |
0.3094 USDT |
4,441.1856 STEEM |
0.3095 USDT |
0.3076 USDT |
0.3138 USDT |
0.3134 USDT |
| 2019-01-07 |
0.3039 USDT |
3,040.6952 STEEM |
0.3061 USDT |
0.3001 USDT |
0.3061 USDT |
0.3027 USDT |
| 2019-01-06 |
0.2957 USDT |
15,241.9584 STEEM |
0.2956 USDT |
0.2934 USDT |
0.3000 USDT |
0.3000 USDT |
| 2019-01-05 |
0.2875 USDT |
17,024.6823 STEEM |
0.2797 USDT |
0.2748 USDT |
0.2912 USDT |
0.2877 USDT |
| 2019-01-04 |
0.2759 USDT |
81,191.0865 STEEM |
0.2763 USDT |
0.2720 USDT |
0.2797 USDT |
0.2766 USDT |
| 2019-01-03 |
0.2815 USDT |
27,989.2981 STEEM |
0.2788 USDT |
0.2724 USDT |
0.2845 USDT |
0.2781 USDT |
| 2019-01-02 |
0.2776 USDT |
7,021.3630 STEEM |
0.2809 USDT |
0.2741 USDT |
0.2812 USDT |
0.2804 USDT |
| 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 |