Identifier on Huobi: steemusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-28 |
0.3352 USDT |
49,950.9682 STEEM |
0.3332 USDT |
0.3215 USDT |
0.3234 USDT |
0.3405 USDT |
| 2024-03-27 |
0.3339 USDT |
70,425.0911 STEEM |
0.3432 USDT |
0.3211 USDT |
0.3294 USDT |
0.3349 USDT |
| 2024-03-26 |
0.3394 USDT |
81,623.3312 STEEM |
0.3324 USDT |
0.3322 USDT |
0.3352 USDT |
0.3401 USDT |
| 2024-03-25 |
0.3434 USDT |
279,778.6502 STEEM |
0.3252 USDT |
0.3252 USDT |
0.3327 USDT |
0.3356 USDT |
| 2024-03-24 |
0.3146 USDT |
235,177.9599 STEEM |
0.3000 USDT |
0.2996 USDT |
0.3013 USDT |
0.3234 USDT |
| 2024-03-23 |
0.2973 USDT |
128,535.8934 STEEM |
0.2930 USDT |
0.2891 USDT |
0.2935 USDT |
0.3025 USDT |
| 2024-03-22 |
0.2963 USDT |
160,915.9237 STEEM |
0.3034 USDT |
0.2825 USDT |
0.2875 USDT |
0.2930 USDT |
| 2024-03-21 |
0.3023 USDT |
253,675.8811 STEEM |
0.2932 USDT |
0.2919 USDT |
0.2971 USDT |
0.3005 USDT |
| 2024-03-20 |
0.2718 USDT |
161,078.7816 STEEM |
0.2645 USDT |
0.2554 USDT |
0.2583 USDT |
0.2910 USDT |
| 2024-03-19 |
0.2733 USDT |
86,910.6981 STEEM |
0.2947 USDT |
0.2579 USDT |
0.2620 USDT |
0.2620 USDT |
| 2024-03-18 |
0.3046 USDT |
63,460.8490 STEEM |
0.3142 USDT |
0.2916 USDT |
0.2958 USDT |
0.2958 USDT |
| 2024-03-17 |
0.2996 USDT |
169,924.0840 STEEM |
0.3023 USDT |
0.2836 USDT |
0.2923 USDT |
0.3136 USDT |
| 2024-03-16 |
0.3260 USDT |
48,979.4446 STEEM |
0.3339 USDT |
0.3106 USDT |
0.3142 USDT |
0.3173 USDT |
| 2024-03-15 |
0.3319 USDT |
240,062.1238 STEEM |
0.3590 USDT |
0.3072 USDT |
0.3245 USDT |
0.3289 USDT |
| 2024-03-14 |
0.3640 USDT |
269,140.8274 STEEM |
0.3590 USDT |
0.3421 USDT |
0.3526 USDT |
0.3523 USDT |
| 2024-03-13 |
0.3584 USDT |
162,148.0586 STEEM |
0.3590 USDT |
0.3503 USDT |
0.3557 USDT |
0.3581 USDT |
| 2024-03-12 |
0.3424 USDT |
411,971.6536 STEEM |
0.3536 USDT |
0.3197 USDT |
0.3348 USDT |
0.3470 USDT |
| 2024-03-11 |
0.3365 USDT |
584,866.4629 STEEM |
0.3345 USDT |
0.3150 USDT |
0.3249 USDT |
0.3453 USDT |
| 2024-03-10 |
0.3416 USDT |
612,382.2497 STEEM |
0.3406 USDT |
0.3240 USDT |
0.3313 USDT |
0.3333 USDT |
| 2024-03-09 |
0.3321 USDT |
691,617.1083 STEEM |
0.3245 USDT |
0.3187 USDT |
0.3218 USDT |
0.3390 USDT |
| 2024-03-08 |
0.3224 USDT |
1,628,524.9420 STEEM |
0.3269 USDT |
0.3094 USDT |
0.3182 USDT |
0.3253 USDT |
| 2024-03-07 |
0.3134 USDT |
1,287,652.2350 STEEM |
0.3043 USDT |
0.3024 USDT |
0.3091 USDT |
0.3167 USDT |
| 2024-03-06 |
0.2915 USDT |
1,276,986.0817 STEEM |
0.2899 USDT |
0.2811 USDT |
0.2876 USDT |
0.2939 USDT |
| 2024-03-05 |
0.3026 USDT |
1,595,693.3028 STEEM |
0.3113 USDT |
0.2540 USDT |
0.2807 USDT |
0.2823 USDT |
| 2024-03-04 |
0.3043 USDT |
1,423,562.4606 STEEM |
0.2960 USDT |
0.2899 USDT |
0.2943 USDT |
0.3080 USDT |
| 2024-03-03 |
0.2871 USDT |
1,024,566.8682 STEEM |
0.2987 USDT |
0.2637 USDT |
0.2841 USDT |
0.2901 USDT |
| 2024-03-02 |
0.2874 USDT |
1,199,004.2100 STEEM |
0.2863 USDT |
0.2816 USDT |
0.2852 USDT |
0.2915 USDT |
| 2024-03-01 |
0.2786 USDT |
722,049.0872 STEEM |
0.2713 USDT |
0.2697 USDT |
0.2741 USDT |
0.2846 USDT |
| 2024-02-29 |
0.2671 USDT |
360,598.5107 STEEM |
0.2587 USDT |
0.2559 USDT |
0.2607 USDT |
0.2742 USDT |
| 2024-02-28 |
0.2562 USDT |
883,645.1605 STEEM |
0.2542 USDT |
0.2425 USDT |
0.2546 USDT |
0.2579 USDT |
| 2024-02-27 |
0.2529 USDT |
371,109.7647 STEEM |
0.2551 USDT |
0.2484 USDT |
0.2512 USDT |
0.2511 USDT |
| 2024-02-26 |
0.2500 USDT |
414,886.6063 STEEM |
0.2546 USDT |
0.2443 USDT |
0.2474 USDT |
0.2508 USDT |
| 2024-02-25 |
0.2495 USDT |
559,734.3888 STEEM |
0.2500 USDT |
0.2461 USDT |
0.2476 USDT |
0.2515 USDT |
| 2024-02-24 |
0.2464 USDT |
507,813.0591 STEEM |
0.2454 USDT |
0.2411 USDT |
0.2448 USDT |
0.2491 USDT |
| 2024-02-23 |
0.2444 USDT |
709,151.7089 STEEM |
0.2454 USDT |
0.2387 USDT |
0.2428 USDT |
0.2450 USDT |
| 2024-02-22 |
0.2448 USDT |
503,536.4622 STEEM |
0.2462 USDT |
0.2380 USDT |
0.2405 USDT |
0.2463 USDT |
| 2024-02-21 |
0.2439 USDT |
831,823.1746 STEEM |
0.2480 USDT |
0.2364 USDT |
0.2392 USDT |
0.2392 USDT |
| 2024-02-20 |
0.2449 USDT |
475,311.9860 STEEM |
0.2429 USDT |
0.2344 USDT |
0.2404 USDT |
0.2398 USDT |
| 2024-02-19 |
0.2409 USDT |
436,143.2562 STEEM |
0.2396 USDT |
0.2372 USDT |
0.2387 USDT |
0.2415 USDT |
| 2024-02-18 |
0.2381 USDT |
930,115.4363 STEEM |
0.2439 USDT |
0.2341 USDT |
0.2359 USDT |
0.2395 USDT |
| 2024-02-17 |
0.2352 USDT |
1,185,986.6626 STEEM |
0.2373 USDT |
0.2307 USDT |
0.2336 USDT |
0.2392 USDT |
| 2024-02-16 |
0.2379 USDT |
556,304.0938 STEEM |
0.2361 USDT |
0.2318 USDT |
0.2355 USDT |
0.2356 USDT |
| 2024-02-15 |
0.2331 USDT |
926,681.9371 STEEM |
0.2303 USDT |
0.2285 USDT |
0.2304 USDT |
0.2360 USDT |
| 2024-02-14 |
0.2280 USDT |
574,822.7195 STEEM |
0.2253 USDT |
0.2238 USDT |
0.2244 USDT |
0.2295 USDT |
| 2024-02-13 |
0.2259 USDT |
465,193.3746 STEEM |
0.2279 USDT |
0.2212 USDT |
0.2232 USDT |
0.2239 USDT |
| 2024-02-12 |
0.2241 USDT |
544,044.3714 STEEM |
0.2245 USDT |
0.2207 USDT |
0.2219 USDT |
0.2266 USDT |
| 2024-02-11 |
0.2270 USDT |
757,918.9271 STEEM |
0.2242 USDT |
0.2240 USDT |
0.2264 USDT |
0.2253 USDT |
| 2024-02-10 |
0.2230 USDT |
695,000.1104 STEEM |
0.2229 USDT |
0.2210 USDT |
0.2222 USDT |
0.2234 USDT |
| 2024-02-09 |
0.2210 USDT |
701,859.1342 STEEM |
0.2172 USDT |
0.2172 USDT |
0.2184 USDT |
0.2224 USDT |
| 2024-02-08 |
0.2167 USDT |
623,197.4849 STEEM |
0.2164 USDT |
0.2153 USDT |
0.2166 USDT |
0.2169 USDT |