Identifier on Binance: STEEMUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-01 |
0.2655 USDT |
55,744,423.5000 STEEM |
0.2766 USDT |
0.2476 USDT |
0.2497 USDT |
0.2566 USDT |
| 2024-12-31 |
0.2768 USDT |
151,567,899.4000 STEEM |
0.2474 USDT |
0.2434 USDT |
0.2545 USDT |
0.2629 USDT |
| 2024-12-30 |
0.2786 USDT |
90,980,911.6000 STEEM |
0.2787 USDT |
0.2364 USDT |
0.2394 USDT |
0.2389 USDT |
| 2024-12-29 |
0.3148 USDT |
154,023,705.7000 STEEM |
0.3586 USDT |
0.2775 USDT |
0.2867 USDT |
0.2798 USDT |
| 2024-12-28 |
0.2717 USDT |
211,612,953.4000 STEEM |
0.2152 USDT |
0.2141 USDT |
0.2639 USDT |
0.3077 USDT |
| 2024-12-27 |
0.2181 USDT |
26,165,938.8000 STEEM |
0.2064 USDT |
0.2027 USDT |
0.2069 USDT |
0.2141 USDT |
| 2024-12-26 |
0.2136 USDT |
21,906,839.7000 STEEM |
0.2202 USDT |
0.2032 USDT |
0.2058 USDT |
0.2047 USDT |
| 2024-12-25 |
0.2235 USDT |
28,499,199.8000 STEEM |
0.2342 USDT |
0.2127 USDT |
0.2154 USDT |
0.2197 USDT |
| 2024-12-24 |
0.2398 USDT |
32,367,911.2000 STEEM |
0.2381 USDT |
0.2300 USDT |
0.2340 USDT |
0.2329 USDT |
| 2024-12-23 |
0.2358 USDT |
116,060,624.7000 STEEM |
0.2135 USDT |
0.1997 USDT |
0.2057 USDT |
0.2343 USDT |
| 2024-12-22 |
0.2359 USDT |
179,937,006.5000 STEEM |
0.1933 USDT |
0.1914 USDT |
0.1969 USDT |
0.2169 USDT |
| 2024-12-21 |
0.1993 USDT |
6,344,471.7000 STEEM |
0.2005 USDT |
0.1898 USDT |
0.1922 USDT |
0.1903 USDT |
| 2024-12-20 |
0.1859 USDT |
15,447,554.6000 STEEM |
0.1896 USDT |
0.1735 USDT |
0.1810 USDT |
0.2007 USDT |
| 2024-12-19 |
0.1959 USDT |
16,741,032.4000 STEEM |
0.2038 USDT |
0.1821 USDT |
0.1892 USDT |
0.1912 USDT |
| 2024-12-18 |
0.2169 USDT |
16,547,708.0000 STEEM |
0.2297 USDT |
0.2022 USDT |
0.2053 USDT |
0.2041 USDT |
| 2024-12-17 |
0.2387 USDT |
9,021,882.6000 STEEM |
0.2466 USDT |
0.2268 USDT |
0.2304 USDT |
0.2294 USDT |
| 2024-12-16 |
0.2504 USDT |
7,274,522.5000 STEEM |
0.2582 USDT |
0.2402 USDT |
0.2434 USDT |
0.2464 USDT |
| 2024-12-15 |
0.2502 USDT |
4,874,983.8000 STEEM |
0.2497 USDT |
0.2421 USDT |
0.2453 USDT |
0.2494 USDT |
| 2024-12-14 |
0.2554 USDT |
6,771,935.9000 STEEM |
0.2662 USDT |
0.2430 USDT |
0.2470 USDT |
0.2495 USDT |
| 2024-12-13 |
0.2629 USDT |
9,904,431.6000 STEEM |
0.2686 USDT |
0.2565 USDT |
0.2613 USDT |
0.2635 USDT |
| 2024-12-12 |
0.2661 USDT |
12,486,304.3000 STEEM |
0.2576 USDT |
0.2555 USDT |
0.2599 USDT |
0.2665 USDT |
| 2024-12-11 |
0.2444 USDT |
12,471,446.5000 STEEM |
0.2380 USDT |
0.2259 USDT |
0.2336 USDT |
0.2586 USDT |
| 2024-12-10 |
0.2369 USDT |
19,421,410.9000 STEEM |
0.2554 USDT |
0.2159 USDT |
0.2254 USDT |
0.2394 USDT |
| 2024-12-09 |
0.2877 USDT |
26,367,891.4000 STEEM |
0.3073 USDT |
0.2298 USDT |
0.2526 USDT |
0.2563 USDT |
| 2024-12-08 |
0.2996 USDT |
11,903,765.2000 STEEM |
0.2954 USDT |
0.2902 USDT |
0.2939 USDT |
0.3061 USDT |
| 2024-12-07 |
0.2963 USDT |
5,283,296.0000 STEEM |
0.2951 USDT |
0.2897 USDT |
0.2940 USDT |
0.2948 USDT |
| 2024-12-06 |
0.2919 USDT |
10,282,542.3000 STEEM |
0.2938 USDT |
0.2776 USDT |
0.2863 USDT |
0.2932 USDT |
| 2024-12-05 |
0.3038 USDT |
15,094,152.5000 STEEM |
0.3116 USDT |
0.2854 USDT |
0.2983 USDT |
0.2955 USDT |
| 2024-12-04 |
0.3054 USDT |
20,053,077.0000 STEEM |
0.3181 USDT |
0.2922 USDT |
0.3017 USDT |
0.3088 USDT |
| 2024-12-03 |
0.2842 USDT |
29,046,948.2000 STEEM |
0.2822 USDT |
0.2600 USDT |
0.2705 USDT |
0.3140 USDT |
| 2024-12-02 |
0.2755 USDT |
12,865,210.6000 STEEM |
0.2889 USDT |
0.2601 USDT |
0.2656 USDT |
0.2815 USDT |
| 2024-12-01 |
0.2746 USDT |
11,394,041.6000 STEEM |
0.2683 USDT |
0.2576 USDT |
0.2625 USDT |
0.2880 USDT |
| 2024-11-30 |
0.2670 USDT |
7,563,011.0000 STEEM |
0.2676 USDT |
0.2614 USDT |
0.2644 USDT |
0.2680 USDT |
| 2024-11-29 |
0.2586 USDT |
4,420,119.8000 STEEM |
0.2586 USDT |
0.2503 USDT |
0.2532 USDT |
0.2664 USDT |
| 2024-11-28 |
0.2569 USDT |
4,015,467.3000 STEEM |
0.2665 USDT |
0.2505 USDT |
0.2544 USDT |
0.2584 USDT |
| 2024-11-27 |
0.2549 USDT |
6,391,059.8000 STEEM |
0.2581 USDT |
0.2491 USDT |
0.2532 USDT |
0.2611 USDT |
| 2024-11-26 |
0.2535 USDT |
16,551,846.8000 STEEM |
0.2693 USDT |
0.2400 USDT |
0.2482 USDT |
0.2565 USDT |
| 2024-11-25 |
0.2476 USDT |
14,299,899.5000 STEEM |
0.2430 USDT |
0.2373 USDT |
0.2436 USDT |
0.2473 USDT |
| 2024-11-24 |
0.2336 USDT |
21,148,044.0000 STEEM |
0.2314 USDT |
0.2181 USDT |
0.2260 USDT |
0.2354 USDT |
| 2024-11-23 |
0.2267 USDT |
14,090,919.5000 STEEM |
0.2199 USDT |
0.2163 USDT |
0.2200 USDT |
0.2307 USDT |
| 2024-11-22 |
0.2124 USDT |
8,516,622.3000 STEEM |
0.2150 USDT |
0.2072 USDT |
0.2110 USDT |
0.2190 USDT |
| 2024-11-21 |
0.2106 USDT |
8,070,491.4000 STEEM |
0.2078 USDT |
0.2007 USDT |
0.2076 USDT |
0.2142 USDT |
| 2024-11-20 |
0.2093 USDT |
7,394,137.6000 STEEM |
0.2184 USDT |
0.2024 USDT |
0.2059 USDT |
0.2091 USDT |
| 2024-11-19 |
0.2165 USDT |
8,346,073.3000 STEEM |
0.2173 USDT |
0.2098 USDT |
0.2134 USDT |
0.2175 USDT |
| 2024-11-18 |
0.2091 USDT |
7,069,523.9000 STEEM |
0.2001 USDT |
0.1987 USDT |
0.2029 USDT |
0.2169 USDT |
| 2024-11-17 |
0.2054 USDT |
7,691,840.3000 STEEM |
0.2124 USDT |
0.1979 USDT |
0.1990 USDT |
0.1982 USDT |
| 2024-11-16 |
0.2044 USDT |
8,745,584.8000 STEEM |
0.1950 USDT |
0.1940 USDT |
0.1976 USDT |
0.2121 USDT |
| 2024-11-15 |
0.1880 USDT |
10,510,705.5000 STEEM |
0.1858 USDT |
0.1799 USDT |
0.1844 USDT |
0.1946 USDT |
| 2024-11-14 |
0.1898 USDT |
16,909,038.2000 STEEM |
0.1958 USDT |
0.1801 USDT |
0.1849 USDT |
0.1831 USDT |
| 2024-11-13 |
0.2135 USDT |
111,946,313.1000 STEEM |
0.2002 USDT |
0.1838 USDT |
0.1904 USDT |
0.1951 USDT |