Identifier on Poloniex: USDT_STEEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-23 |
0.2867 USDT |
3,402,744.8059 STEEM |
0.2915 USDT |
0.2756 USDT |
0.2948 USDT |
0.2811 USDT |
| 2022-05-22 |
0.2818 USDT |
3,806,943.9174 STEEM |
0.2656 USDT |
0.2656 USDT |
0.2950 USDT |
0.2907 USDT |
| 2022-05-21 |
0.2640 USDT |
3,681,267.3003 STEEM |
0.2604 USDT |
0.2527 USDT |
0.2760 USDT |
0.2644 USDT |
| 2022-05-20 |
0.2716 USDT |
3,859,591.6214 STEEM |
0.2640 USDT |
0.2476 USDT |
0.2875 USDT |
0.2624 USDT |
| 2022-05-19 |
0.2533 USDT |
3,944,030.9791 STEEM |
0.2563 USDT |
0.2385 USDT |
0.2793 USDT |
0.2655 USDT |
| 2022-05-18 |
0.2784 USDT |
3,776,782.7552 STEEM |
0.3024 USDT |
0.2559 USDT |
0.3046 USDT |
0.2559 USDT |
| 2022-05-17 |
0.2843 USDT |
3,935,398.9802 STEEM |
0.2867 USDT |
0.2749 USDT |
0.3000 USDT |
0.2960 USDT |
| 2022-05-16 |
0.2744 USDT |
4,122,178.1521 STEEM |
0.2773 USDT |
0.2622 USDT |
0.2900 USDT |
0.2818 USDT |
| 2022-05-15 |
0.2584 USDT |
3,550,049.8410 STEEM |
0.2607 USDT |
0.2470 USDT |
0.2750 USDT |
0.2719 USDT |
| 2022-05-14 |
0.2488 USDT |
3,835,989.4987 STEEM |
0.2247 USDT |
0.2247 USDT |
0.2689 USDT |
0.2544 USDT |
| 2022-05-13 |
0.2261 USDT |
5,081,275.2857 STEEM |
0.2003 USDT |
0.1938 USDT |
0.2499 USDT |
0.2229 USDT |
| 2022-05-12 |
0.2071 USDT |
5,234,075.4476 STEEM |
0.2282 USDT |
0.1938 USDT |
0.2448 USDT |
0.1970 USDT |
| 2022-05-11 |
0.2875 USDT |
1,622,098.5031 STEEM |
0.3181 USDT |
0.2242 USDT |
0.3342 USDT |
0.2291 USDT |
| 2022-05-10 |
0.3295 USDT |
2,075,647.8634 STEEM |
0.3204 USDT |
0.3009 USDT |
0.3550 USDT |
0.3159 USDT |
| 2022-05-09 |
0.3546 USDT |
2,705,099.7724 STEEM |
0.3859 USDT |
0.3152 USDT |
0.3920 USDT |
0.3158 USDT |
| 2022-05-08 |
0.3863 USDT |
1,977,652.0134 STEEM |
0.3999 USDT |
0.3769 USDT |
0.4066 USDT |
0.3856 USDT |
| 2022-05-07 |
0.4102 USDT |
1,117,216.1842 STEEM |
0.3985 USDT |
0.3890 USDT |
0.4350 USDT |
0.3953 USDT |
| 2022-05-06 |
0.3964 USDT |
909,466.9414 STEEM |
0.4091 USDT |
0.3780 USDT |
0.4347 USDT |
0.3956 USDT |
| 2022-05-05 |
0.4284 USDT |
1,442,436.8653 STEEM |
0.3992 USDT |
0.3931 USDT |
0.4953 USDT |
0.4062 USDT |
| 2022-05-04 |
0.3726 USDT |
1,124,134.4684 STEEM |
0.3674 USDT |
0.3514 USDT |
0.3993 USDT |
0.3904 USDT |
| 2022-05-03 |
0.3813 USDT |
635,044.6839 STEEM |
0.4040 USDT |
0.3684 USDT |
0.4044 USDT |
0.3684 USDT |
| 2022-05-02 |
0.4068 USDT |
781,610.5205 STEEM |
0.4356 USDT |
0.3916 USDT |
0.4405 USDT |
0.4013 USDT |
| 2022-05-01 |
0.4263 USDT |
1,370,391.0387 STEEM |
0.4059 USDT |
0.4011 USDT |
0.4443 USDT |
0.4231 USDT |
| 2022-04-30 |
0.4372 USDT |
1,002,129.1927 STEEM |
0.4739 USDT |
0.3965 USDT |
0.4780 USDT |
0.4110 USDT |
| 2022-04-29 |
0.4790 USDT |
1,032,143.9788 STEEM |
0.4780 USDT |
0.4532 USDT |
0.5356 USDT |
0.4706 USDT |
| 2022-04-28 |
0.5211 USDT |
952,780.5326 STEEM |
0.5417 USDT |
0.4843 USDT |
0.5850 USDT |
0.4843 USDT |
| 2022-04-27 |
0.4743 USDT |
1,887,790.9220 STEEM |
0.4329 USDT |
0.4165 USDT |
0.5756 USDT |
0.5600 USDT |
| 2022-04-26 |
0.4197 USDT |
2,281,989.1952 STEEM |
0.4248 USDT |
0.4050 USDT |
0.4816 USDT |
0.4331 USDT |
| 2022-04-25 |
0.4092 USDT |
1,393,916.0686 STEEM |
0.4406 USDT |
0.3956 USDT |
0.4542 USDT |
0.4129 USDT |
| 2022-04-24 |
0.4438 USDT |
1,751,777.1609 STEEM |
0.4688 USDT |
0.4252 USDT |
0.5080 USDT |
0.4351 USDT |
| 2022-04-23 |
0.4725 USDT |
2,315,550.8893 STEEM |
0.5147 USDT |
0.4635 USDT |
0.5171 USDT |
0.4692 USDT |
| 2022-04-22 |
0.5496 USDT |
2,280,356.1495 STEEM |
0.5938 USDT |
0.5007 USDT |
0.6300 USDT |
0.5298 USDT |
| 2022-04-21 |
0.4695 USDT |
2,953,828.9711 STEEM |
0.3516 USDT |
0.3505 USDT |
0.6000 USDT |
0.5811 USDT |
| 2022-04-20 |
0.3505 USDT |
2,174,013.0805 STEEM |
0.3532 USDT |
0.3424 USDT |
0.3602 USDT |
0.3495 USDT |
| 2022-04-19 |
0.3435 USDT |
2,457,864.8273 STEEM |
0.3292 USDT |
0.3261 USDT |
0.3737 USDT |
0.3532 USDT |
| 2022-04-18 |
0.3236 USDT |
2,803,720.0691 STEEM |
0.3316 USDT |
0.3096 USDT |
0.3406 USDT |
0.3309 USDT |
| 2022-04-17 |
0.3403 USDT |
2,297,471.6601 STEEM |
0.3436 USDT |
0.3310 USDT |
0.3457 USDT |
0.3321 USDT |
| 2022-04-16 |
0.3399 USDT |
2,380,235.8482 STEEM |
0.3420 USDT |
0.3338 USDT |
0.3445 USDT |
0.3429 USDT |
| 2022-04-15 |
0.3376 USDT |
2,684,717.8935 STEEM |
0.3346 USDT |
0.3316 USDT |
0.3425 USDT |
0.3403 USDT |
| 2022-04-14 |
0.3391 USDT |
2,672,784.1074 STEEM |
0.3453 USDT |
0.3305 USDT |
0.3486 USDT |
0.3343 USDT |
| 2022-04-13 |
0.3381 USDT |
2,789,076.3470 STEEM |
0.3287 USDT |
0.3231 USDT |
0.3499 USDT |
0.3451 USDT |
| 2022-04-12 |
0.3215 USDT |
2,732,033.4072 STEEM |
0.3096 USDT |
0.3080 USDT |
0.3319 USDT |
0.3258 USDT |
| 2022-04-11 |
0.3323 USDT |
1,493,542.1477 STEEM |
0.3432 USDT |
0.3100 USDT |
0.3472 USDT |
0.3128 USDT |
| 2022-04-10 |
0.3515 USDT |
1,936,977.9800 STEEM |
0.3549 USDT |
0.3465 USDT |
0.3564 USDT |
0.3527 USDT |
| 2022-04-09 |
0.3499 USDT |
2,173,234.9535 STEEM |
0.3460 USDT |
0.3447 USDT |
0.3543 USDT |
0.3500 USDT |
| 2022-04-08 |
0.3573 USDT |
2,773,588.0345 STEEM |
0.3640 USDT |
0.3427 USDT |
0.3650 USDT |
0.3459 USDT |
| 2022-04-07 |
0.3595 USDT |
2,544,122.8370 STEEM |
0.3498 USDT |
0.3475 USDT |
0.3689 USDT |
0.3605 USDT |
| 2022-04-06 |
0.3654 USDT |
2,025,033.5832 STEEM |
0.3900 USDT |
0.3509 USDT |
0.3956 USDT |
0.3613 USDT |
| 2022-04-05 |
0.3966 USDT |
2,089,246.1863 STEEM |
0.3986 USDT |
0.3890 USDT |
0.4167 USDT |
0.3903 USDT |
| 2022-04-04 |
0.4010 USDT |
1,530,477.3565 STEEM |
0.4244 USDT |
0.3855 USDT |
0.4260 USDT |
0.4006 USDT |