Identifier on Huobi: steemusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-06 |
0.2661 USDT |
6,438.2055 STEEM |
0.2706 USDT |
0.2655 USDT |
0.2660 USDT |
0.2666 USDT |
| 2024-06-05 |
0.2680 USDT |
14,624.6690 STEEM |
0.2641 USDT |
0.2641 USDT |
0.2641 USDT |
0.2695 USDT |
| 2024-06-04 |
0.2666 USDT |
27,333.5937 STEEM |
0.2650 USDT |
0.2640 USDT |
0.2640 USDT |
0.2641 USDT |
| 2024-06-03 |
0.2671 USDT |
18,192.8351 STEEM |
0.2660 USDT |
0.2607 USDT |
0.2607 USDT |
0.2672 USDT |
| 2024-06-02 |
0.2733 USDT |
60,308.8380 STEEM |
0.2730 USDT |
0.2678 USDT |
0.2678 USDT |
0.2678 USDT |
| 2024-06-01 |
0.2742 USDT |
34,624.1757 STEEM |
0.2760 USDT |
0.2718 USDT |
0.2725 USDT |
0.2734 USDT |
| 2024-05-31 |
0.2803 USDT |
106,211.8848 STEEM |
0.2874 USDT |
0.2756 USDT |
0.2759 USDT |
0.2771 USDT |
| 2024-05-30 |
0.3097 USDT |
531,264.5079 STEEM |
0.3250 USDT |
0.2894 USDT |
0.2913 USDT |
0.2910 USDT |
| 2024-05-29 |
0.3012 USDT |
267,233.5593 STEEM |
0.2915 USDT |
0.2850 USDT |
0.2850 USDT |
0.2980 USDT |
| 2024-05-28 |
0.2835 USDT |
30,843.3982 STEEM |
0.2811 USDT |
0.2756 USDT |
0.2775 USDT |
0.2880 USDT |
| 2024-05-27 |
0.2791 USDT |
27,591.2037 STEEM |
0.2756 USDT |
0.2748 USDT |
0.2763 USDT |
0.2830 USDT |
| 2024-05-26 |
0.2753 USDT |
20,944.3086 STEEM |
0.2769 USDT |
0.2735 USDT |
0.2751 USDT |
0.2739 USDT |
| 2024-05-25 |
0.2749 USDT |
21,354.5249 STEEM |
0.2720 USDT |
0.2711 USDT |
0.2729 USDT |
0.2769 USDT |
| 2024-05-24 |
0.2696 USDT |
25,688.6244 STEEM |
0.2711 USDT |
0.2634 USDT |
0.2659 USDT |
0.2704 USDT |
| 2024-05-23 |
0.2732 USDT |
53,801.5695 STEEM |
0.2790 USDT |
0.2595 USDT |
0.2656 USDT |
0.2681 USDT |
| 2024-05-22 |
0.2797 USDT |
60,134.6578 STEEM |
0.2810 USDT |
0.2744 USDT |
0.2771 USDT |
0.2783 USDT |
| 2024-05-21 |
0.2826 USDT |
32,580.4770 STEEM |
0.2837 USDT |
0.2794 USDT |
0.2794 USDT |
0.2864 USDT |
| 2024-05-20 |
0.2692 USDT |
13,677.6378 STEEM |
0.2660 USDT |
0.2650 USDT |
0.2650 USDT |
0.2721 USDT |
| 2024-05-19 |
0.2746 USDT |
143,457.9236 STEEM |
0.2771 USDT |
0.2696 USDT |
0.2698 USDT |
0.2702 USDT |
| 2024-05-18 |
0.2762 USDT |
23,856.7850 STEEM |
0.2775 USDT |
0.2732 USDT |
0.2734 USDT |
0.2771 USDT |
| 2024-05-17 |
0.2753 USDT |
44,203.5194 STEEM |
0.2699 USDT |
0.2678 USDT |
0.2678 USDT |
0.2772 USDT |
| 2024-05-16 |
0.2722 USDT |
12,279.1067 STEEM |
0.2738 USDT |
0.2684 USDT |
0.2698 USDT |
0.2684 USDT |
| 2024-05-15 |
0.2631 USDT |
35,072.2898 STEEM |
0.2603 USDT |
0.2588 USDT |
0.2612 USDT |
0.2687 USDT |
| 2024-05-14 |
0.2627 USDT |
50,034.3614 STEEM |
0.2651 USDT |
0.2597 USDT |
0.2599 USDT |
0.2599 USDT |
| 2024-05-13 |
0.2666 USDT |
94,541.8746 STEEM |
0.2700 USDT |
0.2565 USDT |
0.2581 USDT |
0.2662 USDT |
| 2024-05-12 |
0.2739 USDT |
44,856.7823 STEEM |
0.2726 USDT |
0.2714 USDT |
0.2725 USDT |
0.2741 USDT |
| 2024-05-11 |
0.2733 USDT |
55,582.6046 STEEM |
0.2720 USDT |
0.2680 USDT |
0.2700 USDT |
0.2744 USDT |
| 2024-05-10 |
0.2810 USDT |
133,206.3163 STEEM |
0.2824 USDT |
0.2701 USDT |
0.2712 USDT |
0.2712 USDT |
| 2024-05-09 |
0.2777 USDT |
241,783.1331 STEEM |
0.2760 USDT |
0.2723 USDT |
0.2723 USDT |
0.2773 USDT |
| 2024-05-08 |
0.2769 USDT |
352,333.7089 STEEM |
0.2777 USDT |
0.2738 USDT |
0.2744 USDT |
0.2771 USDT |
| 2024-05-07 |
0.2847 USDT |
284,085.8203 STEEM |
0.2828 USDT |
0.2777 USDT |
0.2800 USDT |
0.2856 USDT |
| 2024-05-06 |
0.2909 USDT |
236,012.6858 STEEM |
0.2917 USDT |
0.2831 USDT |
0.2868 USDT |
0.2839 USDT |
| 2024-05-05 |
0.2887 USDT |
356,943.9064 STEEM |
0.2903 USDT |
0.2834 USDT |
0.2854 USDT |
0.2901 USDT |
| 2024-05-04 |
0.2927 USDT |
91,377.1285 STEEM |
0.2928 USDT |
0.2883 USDT |
0.2886 USDT |
0.2971 USDT |
| 2024-05-03 |
0.2895 USDT |
115,951.6849 STEEM |
0.2905 USDT |
0.2809 USDT |
0.2827 USDT |
0.2905 USDT |
| 2024-05-02 |
0.2939 USDT |
292,140.2335 STEEM |
0.3091 USDT |
0.2820 USDT |
0.2876 USDT |
0.2940 USDT |
| 2024-05-01 |
0.2773 USDT |
177,944.4562 STEEM |
0.2821 USDT |
0.2574 USDT |
0.2582 USDT |
0.2606 USDT |
| 2024-04-30 |
0.2840 USDT |
416,486.7987 STEEM |
0.2790 USDT |
0.2675 USDT |
0.2737 USDT |
0.2788 USDT |
| 2024-04-29 |
0.2734 USDT |
348,190.4924 STEEM |
0.2738 USDT |
0.2630 USDT |
0.2647 USDT |
0.2678 USDT |
| 2024-04-28 |
0.2807 USDT |
156,100.9376 STEEM |
0.2840 USDT |
0.2749 USDT |
0.2755 USDT |
0.2755 USDT |
| 2024-04-27 |
0.2818 USDT |
60,725.2490 STEEM |
0.2884 USDT |
0.2753 USDT |
0.2818 USDT |
0.2812 USDT |
| 2024-04-26 |
0.2926 USDT |
240,481.3028 STEEM |
0.3023 USDT |
0.2800 USDT |
0.2907 USDT |
0.2907 USDT |
| 2024-04-25 |
0.2953 USDT |
181,293.8066 STEEM |
0.2930 USDT |
0.2770 USDT |
0.2802 USDT |
0.2977 USDT |
| 2024-04-24 |
0.3219 USDT |
289,372.6905 STEEM |
0.3163 USDT |
0.2940 USDT |
0.3009 USDT |
0.2990 USDT |
| 2024-04-23 |
0.2939 USDT |
282,949.5088 STEEM |
0.2838 USDT |
0.2640 USDT |
0.2788 USDT |
0.3052 USDT |
| 2024-04-22 |
0.2794 USDT |
51,611.0995 STEEM |
0.2724 USDT |
0.2710 USDT |
0.2724 USDT |
0.2854 USDT |
| 2024-04-21 |
0.2756 USDT |
15,271.4389 STEEM |
0.2765 USDT |
0.2730 USDT |
0.2730 USDT |
0.2733 USDT |
| 2024-04-20 |
0.2719 USDT |
156,253.3404 STEEM |
0.2567 USDT |
0.2556 USDT |
0.2582 USDT |
0.2782 USDT |
| 2024-04-19 |
0.2573 USDT |
59,756.5099 STEEM |
0.2598 USDT |
0.2382 USDT |
0.2457 USDT |
0.2635 USDT |
| 2024-04-18 |
0.2454 USDT |
104,612.4284 STEEM |
0.2454 USDT |
0.2363 USDT |
0.2401 USDT |
0.2560 USDT |