Identifier on Huobi: steemusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-24 |
0.2127 USDT |
874,430.8284 STEEM |
0.2099 USDT |
0.2075 USDT |
0.2088 USDT |
0.2128 USDT |
| 2024-01-23 |
0.2072 USDT |
673,984.4852 STEEM |
0.2111 USDT |
0.1973 USDT |
0.2031 USDT |
0.2050 USDT |
| 2024-01-22 |
0.2191 USDT |
801,824.1032 STEEM |
0.2283 USDT |
0.2100 USDT |
0.2126 USDT |
0.2126 USDT |
| 2024-01-21 |
0.2321 USDT |
847,897.9611 STEEM |
0.2343 USDT |
0.2301 USDT |
0.2311 USDT |
0.2309 USDT |
| 2024-01-20 |
0.2343 USDT |
774,685.7063 STEEM |
0.2405 USDT |
0.2294 USDT |
0.2314 USDT |
0.2311 USDT |
| 2024-01-19 |
0.2272 USDT |
1,440,094.3786 STEEM |
0.2276 USDT |
0.2179 USDT |
0.2236 USDT |
0.2370 USDT |
| 2024-01-18 |
0.2368 USDT |
431,168.4361 STEEM |
0.2394 USDT |
0.2275 USDT |
0.2299 USDT |
0.2297 USDT |
| 2024-01-17 |
0.2366 USDT |
1,125,681.2105 STEEM |
0.2375 USDT |
0.2324 USDT |
0.2343 USDT |
0.2384 USDT |
| 2024-01-16 |
0.2323 USDT |
1,469,222.0072 STEEM |
0.2306 USDT |
0.2246 USDT |
0.2280 USDT |
0.2349 USDT |
| 2024-01-15 |
0.2296 USDT |
1,008,641.6017 STEEM |
0.2264 USDT |
0.2254 USDT |
0.2280 USDT |
0.2305 USDT |
| 2024-01-14 |
0.2314 USDT |
1,034,175.9080 STEEM |
0.2337 USDT |
0.2260 USDT |
0.2295 USDT |
0.2266 USDT |
| 2024-01-13 |
0.2308 USDT |
1,351,280.2348 STEEM |
0.2256 USDT |
0.2223 USDT |
0.2272 USDT |
0.2337 USDT |
| 2024-01-12 |
0.2399 USDT |
949,414.7309 STEEM |
0.2417 USDT |
0.2259 USDT |
0.2325 USDT |
0.2265 USDT |
| 2024-01-11 |
0.2381 USDT |
1,105,506.5221 STEEM |
0.2350 USDT |
0.2312 USDT |
0.2346 USDT |
0.2376 USDT |
| 2024-01-10 |
0.2230 USDT |
823,172.1770 STEEM |
0.2235 USDT |
0.2154 USDT |
0.2201 USDT |
0.2302 USDT |
| 2024-01-09 |
0.2266 USDT |
635,637.2976 STEEM |
0.2341 USDT |
0.2195 USDT |
0.2222 USDT |
0.2199 USDT |
| 2024-01-08 |
0.2197 USDT |
748,284.8992 STEEM |
0.2236 USDT |
0.2071 USDT |
0.2139 USDT |
0.2248 USDT |
| 2024-01-07 |
0.2373 USDT |
1,216,727.1114 STEEM |
0.2389 USDT |
0.2259 USDT |
0.2270 USDT |
0.2270 USDT |
| 2024-01-06 |
0.2341 USDT |
515,526.4600 STEEM |
0.2373 USDT |
0.2274 USDT |
0.2316 USDT |
0.2367 USDT |
| 2024-01-05 |
0.2366 USDT |
693,737.9113 STEEM |
0.2473 USDT |
0.2299 USDT |
0.2334 USDT |
0.2370 USDT |
| 2024-01-04 |
0.2454 USDT |
514,528.3111 STEEM |
0.2488 USDT |
0.2395 USDT |
0.2427 USDT |
0.2415 USDT |
| 2024-01-03 |
0.2452 USDT |
1,202,077.5421 STEEM |
0.2649 USDT |
0.2085 USDT |
0.2380 USDT |
0.2444 USDT |
| 2024-01-02 |
0.2663 USDT |
1,261,416.7563 STEEM |
0.2560 USDT |
0.2560 USDT |
0.2656 USDT |
0.2664 USDT |
| 2024-01-01 |
0.2517 USDT |
1,058,382.7568 STEEM |
0.2537 USDT |
0.2472 USDT |
0.2492 USDT |
0.2544 USDT |
| 2023-12-31 |
0.2526 USDT |
438,366.3795 STEEM |
0.2472 USDT |
0.2468 USDT |
0.2496 USDT |
0.2548 USDT |
| 2023-12-30 |
0.2475 USDT |
506,367.8976 STEEM |
0.2482 USDT |
0.2436 USDT |
0.2444 USDT |
0.2469 USDT |
| 2023-12-29 |
0.2521 USDT |
939,870.8013 STEEM |
0.2505 USDT |
0.2447 USDT |
0.2483 USDT |
0.2474 USDT |
| 2023-12-28 |
0.2541 USDT |
524,753.6344 STEEM |
0.2560 USDT |
0.2475 USDT |
0.2502 USDT |
0.2501 USDT |
| 2023-12-27 |
0.2512 USDT |
621,851.2263 STEEM |
0.2521 USDT |
0.2436 USDT |
0.2472 USDT |
0.2561 USDT |
| 2023-12-26 |
0.2551 USDT |
1,232,506.2233 STEEM |
0.2567 USDT |
0.2497 USDT |
0.2523 USDT |
0.2552 USDT |
| 2023-12-25 |
0.2538 USDT |
859,161.1143 STEEM |
0.2509 USDT |
0.2478 USDT |
0.2512 USDT |
0.2581 USDT |
| 2023-12-24 |
0.2538 USDT |
1,314,457.4856 STEEM |
0.2556 USDT |
0.2453 USDT |
0.2513 USDT |
0.2508 USDT |
| 2023-12-23 |
0.2516 USDT |
1,800,952.2741 STEEM |
0.2568 USDT |
0.2480 USDT |
0.2502 USDT |
0.2553 USDT |
| 2023-12-22 |
0.2542 USDT |
1,456,189.5711 STEEM |
0.2545 USDT |
0.2496 USDT |
0.2526 USDT |
0.2556 USDT |
| 2023-12-21 |
0.2520 USDT |
999,770.5079 STEEM |
0.2501 USDT |
0.2484 USDT |
0.2505 USDT |
0.2500 USDT |
| 2023-12-20 |
0.2466 USDT |
767,504.7011 STEEM |
0.2433 USDT |
0.2401 USDT |
0.2420 USDT |
0.2537 USDT |
| 2023-12-19 |
0.2452 USDT |
1,219,912.8086 STEEM |
0.2453 USDT |
0.2406 USDT |
0.2440 USDT |
0.2423 USDT |
| 2023-12-18 |
0.2378 USDT |
1,033,946.3037 STEEM |
0.2511 USDT |
0.2277 USDT |
0.2331 USDT |
0.2368 USDT |
| 2023-12-17 |
0.2550 USDT |
779,461.5793 STEEM |
0.2575 USDT |
0.2503 USDT |
0.2523 USDT |
0.2541 USDT |
| 2023-12-16 |
0.2556 USDT |
681,929.5739 STEEM |
0.2531 USDT |
0.2478 USDT |
0.2526 USDT |
0.2566 USDT |
| 2023-12-15 |
0.2569 USDT |
558,540.0768 STEEM |
0.2572 USDT |
0.2540 USDT |
0.2563 USDT |
0.2586 USDT |
| 2023-12-14 |
0.2550 USDT |
558,537.3831 STEEM |
0.2554 USDT |
0.2494 USDT |
0.2542 USDT |
0.2576 USDT |
| 2023-12-13 |
0.2470 USDT |
1,095,385.7698 STEEM |
0.2530 USDT |
0.2425 USDT |
0.2460 USDT |
0.2517 USDT |
| 2023-12-12 |
0.2543 USDT |
659,826.4047 STEEM |
0.2544 USDT |
0.2475 USDT |
0.2518 USDT |
0.2516 USDT |
| 2023-12-11 |
0.2556 USDT |
917,869.9184 STEEM |
0.2768 USDT |
0.2359 USDT |
0.2545 USDT |
0.2544 USDT |
| 2023-12-10 |
0.2723 USDT |
737,256.2329 STEEM |
0.2696 USDT |
0.2633 USDT |
0.2670 USDT |
0.2742 USDT |
| 2023-12-09 |
0.2701 USDT |
527,687.5933 STEEM |
0.2706 USDT |
0.2646 USDT |
0.2682 USDT |
0.2665 USDT |
| 2023-12-08 |
0.2649 USDT |
921,479.5130 STEEM |
0.2607 USDT |
0.2593 USDT |
0.2614 USDT |
0.2655 USDT |
| 2023-12-07 |
0.2550 USDT |
642,377.2676 STEEM |
0.2531 USDT |
0.2491 USDT |
0.2535 USDT |
0.2561 USDT |
| 2023-12-06 |
0.2542 USDT |
681,253.2468 STEEM |
0.2602 USDT |
0.2476 USDT |
0.2529 USDT |
0.2529 USDT |