Identifier on Huobi: steemusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-05 |
0.2586 USDT |
653,826.7545 STEEM |
0.2597 USDT |
0.2548 USDT |
0.2566 USDT |
0.2594 USDT |
| 2023-12-04 |
0.2587 USDT |
568,248.9556 STEEM |
0.2615 USDT |
0.2515 USDT |
0.2550 USDT |
0.2570 USDT |
| 2023-12-03 |
0.2629 USDT |
1,194,058.3929 STEEM |
0.2606 USDT |
0.2590 USDT |
0.2610 USDT |
0.2606 USDT |
| 2023-12-02 |
0.2592 USDT |
1,500,531.4247 STEEM |
0.2519 USDT |
0.2516 USDT |
0.2589 USDT |
0.2606 USDT |
| 2023-12-01 |
0.2501 USDT |
783,494.4216 STEEM |
0.2491 USDT |
0.2464 USDT |
0.2491 USDT |
0.2515 USDT |
| 2023-11-30 |
0.2476 USDT |
626,285.0739 STEEM |
0.2521 USDT |
0.2426 USDT |
0.2468 USDT |
0.2501 USDT |
| 2023-11-29 |
0.2527 USDT |
503,024.4139 STEEM |
0.2571 USDT |
0.2492 USDT |
0.2517 USDT |
0.2525 USDT |
| 2023-11-28 |
0.2517 USDT |
614,590.7596 STEEM |
0.2571 USDT |
0.2464 USDT |
0.2488 USDT |
0.2551 USDT |
| 2023-11-27 |
0.2601 USDT |
782,868.1968 STEEM |
0.2702 USDT |
0.2512 USDT |
0.2536 USDT |
0.2536 USDT |
| 2023-11-26 |
0.2663 USDT |
700,019.1659 STEEM |
0.2572 USDT |
0.2571 USDT |
0.2638 USDT |
0.2688 USDT |
| 2023-11-25 |
0.2570 USDT |
673,914.3537 STEEM |
0.2602 USDT |
0.2529 USDT |
0.2551 USDT |
0.2555 USDT |
| 2023-11-24 |
0.2583 USDT |
1,016,242.2099 STEEM |
0.2556 USDT |
0.2537 USDT |
0.2560 USDT |
0.2586 USDT |
| 2023-11-23 |
0.2521 USDT |
1,249,508.7171 STEEM |
0.2541 USDT |
0.2473 USDT |
0.2496 USDT |
0.2561 USDT |
| 2023-11-22 |
0.2468 USDT |
2,173,685.9973 STEEM |
0.2373 USDT |
0.2371 USDT |
0.2448 USDT |
0.2546 USDT |
| 2023-11-21 |
0.2617 USDT |
1,755,058.2558 STEEM |
0.2652 USDT |
0.2402 USDT |
0.2423 USDT |
0.2423 USDT |
| 2023-11-20 |
0.2604 USDT |
712,824.2212 STEEM |
0.2616 USDT |
0.2568 USDT |
0.2590 USDT |
0.2611 USDT |
| 2023-11-19 |
0.2515 USDT |
944,712.1087 STEEM |
0.2542 USDT |
0.2462 USDT |
0.2494 USDT |
0.2593 USDT |
| 2023-11-18 |
0.2518 USDT |
1,230,148.3152 STEEM |
0.2624 USDT |
0.2381 USDT |
0.2489 USDT |
0.2534 USDT |
| 2023-11-17 |
0.2633 USDT |
802,167.5236 STEEM |
0.2709 USDT |
0.2513 USDT |
0.2558 USDT |
0.2618 USDT |
| 2023-11-16 |
0.2794 USDT |
888,756.8515 STEEM |
0.2832 USDT |
0.2664 USDT |
0.2718 USDT |
0.2715 USDT |
| 2023-11-15 |
0.2760 USDT |
1,585,637.4981 STEEM |
0.2776 USDT |
0.2717 USDT |
0.2747 USDT |
0.2815 USDT |
| 2023-11-14 |
0.2893 USDT |
1,783,898.4827 STEEM |
0.2767 USDT |
0.2689 USDT |
0.2815 USDT |
0.2817 USDT |
| 2023-11-13 |
0.2782 USDT |
1,213,079.0412 STEEM |
0.2678 USDT |
0.2670 USDT |
0.2721 USDT |
0.2794 USDT |
| 2023-11-12 |
0.2652 USDT |
936,772.4352 STEEM |
0.2736 USDT |
0.2535 USDT |
0.2635 USDT |
0.2714 USDT |
| 2023-11-11 |
0.2863 USDT |
1,510,453.6862 STEEM |
0.3005 USDT |
0.2708 USDT |
0.2765 USDT |
0.2815 USDT |
| 2023-11-10 |
0.3015 USDT |
1,452,865.8626 STEEM |
0.2863 USDT |
0.2749 USDT |
0.2863 USDT |
0.3061 USDT |
| 2023-11-09 |
0.2926 USDT |
2,427,378.6253 STEEM |
0.2832 USDT |
0.2365 USDT |
0.2685 USDT |
0.2856 USDT |
| 2023-11-08 |
0.2799 USDT |
2,129,102.7036 STEEM |
0.2469 USDT |
0.2384 USDT |
0.2433 USDT |
0.2908 USDT |
| 2023-11-07 |
0.2379 USDT |
1,021,511.5526 STEEM |
0.2289 USDT |
0.2278 USDT |
0.2320 USDT |
0.2436 USDT |
| 2023-11-06 |
0.2259 USDT |
694,721.2965 STEEM |
0.2301 USDT |
0.2214 USDT |
0.2245 USDT |
0.2271 USDT |
| 2023-11-05 |
0.2324 USDT |
791,433.6794 STEEM |
0.2423 USDT |
0.2263 USDT |
0.2284 USDT |
0.2293 USDT |
| 2023-11-04 |
0.2333 USDT |
2,157,519.3983 STEEM |
0.2274 USDT |
0.2222 USDT |
0.2243 USDT |
0.2357 USDT |
| 2023-11-03 |
0.2216 USDT |
1,026,395.2252 STEEM |
0.2267 USDT |
0.2124 USDT |
0.2179 USDT |
0.2240 USDT |
| 2023-11-02 |
0.2258 USDT |
793,718.8138 STEEM |
0.2266 USDT |
0.2205 USDT |
0.2227 USDT |
0.2245 USDT |
| 2023-11-01 |
0.2233 USDT |
1,449,792.6388 STEEM |
0.2198 USDT |
0.2035 USDT |
0.2218 USDT |
0.2256 USDT |
| 2023-10-31 |
0.2180 USDT |
1,661,840.4039 STEEM |
0.2203 USDT |
0.2061 USDT |
0.2126 USDT |
0.2190 USDT |
| 2023-10-30 |
0.2160 USDT |
1,708,785.5216 STEEM |
0.2124 USDT |
0.2063 USDT |
0.2130 USDT |
0.2202 USDT |
| 2023-10-29 |
0.2151 USDT |
1,718,861.8317 STEEM |
0.2124 USDT |
0.2087 USDT |
0.2125 USDT |
0.2130 USDT |
| 2023-10-28 |
0.2093 USDT |
2,801,609.5601 STEEM |
0.2052 USDT |
0.2021 USDT |
0.2043 USDT |
0.2123 USDT |
| 2023-10-27 |
0.2073 USDT |
2,269,094.5911 STEEM |
0.2162 USDT |
0.2022 USDT |
0.2043 USDT |
0.2057 USDT |
| 2023-10-26 |
0.2157 USDT |
2,047,120.5983 STEEM |
0.2131 USDT |
0.2036 USDT |
0.2098 USDT |
0.2110 USDT |
| 2023-10-25 |
0.2729 USDT |
3,827,753.2884 STEEM |
0.2561 USDT |
0.2069 USDT |
0.2153 USDT |
0.2123 USDT |
| 2023-10-24 |
0.2458 USDT |
3,333,412.5314 STEEM |
0.2291 USDT |
0.2150 USDT |
0.2407 USDT |
0.2509 USDT |
| 2023-10-23 |
0.2139 USDT |
2,068,697.0598 STEEM |
0.2320 USDT |
0.2060 USDT |
0.2088 USDT |
0.2178 USDT |
| 2023-10-22 |
0.2202 USDT |
2,922,593.9178 STEEM |
0.2151 USDT |
0.2063 USDT |
0.2104 USDT |
0.2295 USDT |