Identifier on Huobi: steemusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-04-17 |
0.2430 USDT |
27,821.6488 STEEM |
0.2495 USDT |
0.2369 USDT |
0.2389 USDT |
0.2407 USDT |
| 2024-04-16 |
0.2485 USDT |
68,971.7688 STEEM |
0.2513 USDT |
0.2366 USDT |
0.2400 USDT |
0.2466 USDT |
| 2024-04-15 |
0.2654 USDT |
103,650.6366 STEEM |
0.2646 USDT |
0.2422 USDT |
0.2497 USDT |
0.2503 USDT |
| 2024-04-14 |
0.2499 USDT |
98,988.9254 STEEM |
0.2503 USDT |
0.2348 USDT |
0.2389 USDT |
0.2518 USDT |
| 2024-04-13 |
0.2804 USDT |
154,495.2087 STEEM |
0.2951 USDT |
0.2577 USDT |
0.2650 USDT |
0.2650 USDT |
| 2024-04-12 |
0.3253 USDT |
349,161.5816 STEEM |
0.3458 USDT |
0.2548 USDT |
0.2917 USDT |
0.2920 USDT |
| 2024-04-11 |
0.3336 USDT |
90,970.8550 STEEM |
0.3234 USDT |
0.3196 USDT |
0.3213 USDT |
0.3427 USDT |
| 2024-04-10 |
0.3188 USDT |
103,963.2647 STEEM |
0.3230 USDT |
0.3025 USDT |
0.3108 USDT |
0.3287 USDT |
| 2024-04-09 |
0.3295 USDT |
128,833.8118 STEEM |
0.3341 USDT |
0.3030 USDT |
0.3250 USDT |
0.3250 USDT |
| 2024-04-08 |
0.3211 USDT |
50,481.8715 STEEM |
0.3160 USDT |
0.2930 USDT |
0.3113 USDT |
0.3344 USDT |
| 2024-04-07 |
0.3155 USDT |
67,974.8009 STEEM |
0.3221 USDT |
0.3105 USDT |
0.3128 USDT |
0.3190 USDT |
| 2024-04-06 |
0.3125 USDT |
199,534.5548 STEEM |
0.3037 USDT |
0.3010 USDT |
0.3027 USDT |
0.3166 USDT |
| 2024-04-05 |
0.3006 USDT |
29,938.9242 STEEM |
0.3041 USDT |
0.2905 USDT |
0.2912 USDT |
0.3025 USDT |
| 2024-04-04 |
0.2985 USDT |
57,493.8163 STEEM |
0.2941 USDT |
0.2890 USDT |
0.2899 USDT |
0.3077 USDT |
| 2024-04-03 |
0.2961 USDT |
118,632.5685 STEEM |
0.2920 USDT |
0.2851 USDT |
0.2902 USDT |
0.2941 USDT |
| 2024-04-02 |
0.2948 USDT |
121,951.3753 STEEM |
0.3129 USDT |
0.2879 USDT |
0.2904 USDT |
0.2937 USDT |
| 2024-04-01 |
0.3251 USDT |
98,807.3879 STEEM |
0.3400 USDT |
0.3078 USDT |
0.3103 USDT |
0.3153 USDT |
| 2024-03-31 |
0.3376 USDT |
48,331.8271 STEEM |
0.3369 USDT |
0.3341 USDT |
0.3341 USDT |
0.3423 USDT |
| 2024-03-30 |
0.3466 USDT |
97,525.0629 STEEM |
0.3512 USDT |
0.3405 USDT |
0.3418 USDT |
0.3460 USDT |
| 2024-03-29 |
0.3640 USDT |
190,477.6858 STEEM |
0.3410 USDT |
0.3369 USDT |
0.3380 USDT |
0.3560 USDT |