Identifier on Bittrex: STEEM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-14 |
0.1799 USDT |
6,254.1240 STEEM |
0.1810 USDT |
0.1730 USDT |
0.1920 USDT |
0.1920 USDT |
| 2022-06-13 |
0.1977 USDT |
13,556.8993 STEEM |
0.2110 USDT |
0.1840 USDT |
0.2120 USDT |
0.1880 USDT |
| 2022-06-12 |
0.2214 USDT |
4,521.2809 STEEM |
0.2400 USDT |
0.2040 USDT |
0.2400 USDT |
0.2320 USDT |
| 2022-06-11 |
0.2567 USDT |
4,772.6607 STEEM |
0.2530 USDT |
0.2440 USDT |
0.2630 USDT |
0.2450 USDT |
| 2022-06-10 |
0.2567 USDT |
1,410.3052 STEEM |
0.2590 USDT |
0.2500 USDT |
0.2620 USDT |
0.2500 USDT |
| 2022-06-09 |
0.2622 USDT |
22,256.3468 STEEM |
0.2530 USDT |
0.2520 USDT |
0.2780 USDT |
0.2610 USDT |
| 2022-06-08 |
0.2562 USDT |
1,038.8435 STEEM |
0.2690 USDT |
0.2550 USDT |
0.2690 USDT |
0.2570 USDT |
| 2022-06-07 |
0.2486 USDT |
6,746.0092 STEEM |
0.2610 USDT |
0.2430 USDT |
0.2760 USDT |
0.2430 USDT |
| 2022-06-06 |
0.2860 USDT |
8,210.5390 STEEM |
0.2960 USDT |
0.2820 USDT |
0.2970 USDT |
0.2820 USDT |
| 2022-06-05 |
0.3132 USDT |
46,146.2368 STEEM |
0.2690 USDT |
0.2690 USDT |
0.3510 USDT |
0.3170 USDT |
| 2022-06-04 |
0.2558 USDT |
1,212.3707 STEEM |
0.2480 USDT |
0.2460 USDT |
0.2610 USDT |
0.2610 USDT |
| 2022-06-03 |
0.2521 USDT |
8,918.2249 STEEM |
0.2700 USDT |
0.1900 USDT |
0.2710 USDT |
0.2630 USDT |
| 2022-06-02 |
0.2586 USDT |
12,468.1584 STEEM |
0.2600 USDT |
0.2560 USDT |
0.2660 USDT |
0.2660 USDT |
| 2022-06-01 |
0.2679 USDT |
183.0304 STEEM |
0.2680 USDT |
0.2670 USDT |
0.2700 USDT |
0.2670 USDT |
| 2022-05-31 |
0.2650 USDT |
344.2779 STEEM |
0.2690 USDT |
0.2550 USDT |
0.2700 USDT |
0.2650 USDT |
| 2022-05-30 |
0.2568 USDT |
3,908.7172 STEEM |
0.2500 USDT |
0.2500 USDT |
0.2590 USDT |
0.2580 USDT |
| 2022-05-29 |
0.2342 USDT |
2,908.6635 STEEM |
0.2370 USDT |
0.2130 USDT |
0.2420 USDT |
0.2410 USDT |
| 2022-05-28 |
0.2400 USDT |
616.4092 STEEM |
0.2400 USDT |
0.2390 USDT |
0.2400 USDT |
0.2390 USDT |
| 2022-05-27 |
0.2394 USDT |
314.6419 STEEM |
0.2420 USDT |
0.2300 USDT |
0.2420 USDT |
0.2300 USDT |
| 2022-05-26 |
0.2438 USDT |
1,476.6587 STEEM |
0.2480 USDT |
0.2380 USDT |
0.2480 USDT |
0.2440 USDT |
| 2022-05-25 |
0.2508 USDT |
10,855.9171 STEEM |
0.2660 USDT |
0.2480 USDT |
0.2700 USDT |
0.2480 USDT |
| 2022-05-24 |
0.2592 USDT |
2,119.6556 STEEM |
0.2670 USDT |
0.2540 USDT |
0.2670 USDT |
0.2540 USDT |
| 2022-05-23 |
0.2866 USDT |
3,026.3237 STEEM |
0.2980 USDT |
0.2810 USDT |
0.2980 USDT |
0.2880 USDT |
| 2022-05-22 |
0.2754 USDT |
7,626.5170 STEEM |
0.2670 USDT |
0.2600 USDT |
0.2820 USDT |
0.2820 USDT |
| 2022-05-21 |
0.2478 USDT |
532.0175 STEEM |
0.2490 USDT |
0.2430 USDT |
0.2590 USDT |
0.2590 USDT |
| 2022-05-20 |
0.2634 USDT |
6,307.4072 STEEM |
0.2690 USDT |
0.2440 USDT |
0.2810 USDT |
0.2490 USDT |
| 2022-05-19 |
0.2520 USDT |
20,292.4509 STEEM |
0.2530 USDT |
0.2350 USDT |
0.2780 USDT |
0.2530 USDT |
| 2022-05-18 |
0.2792 USDT |
35,780.3286 STEEM |
0.3000 USDT |
0.2570 USDT |
0.3000 USDT |
0.2690 USDT |
| 2022-05-17 |
0.2718 USDT |
7,026.9901 STEEM |
0.2690 USDT |
0.2690 USDT |
0.2840 USDT |
0.2690 USDT |
| 2022-05-16 |
0.2642 USDT |
4,646.0104 STEEM |
0.2590 USDT |
0.2560 USDT |
0.2670 USDT |
0.2670 USDT |
| 2022-05-15 |
0.2426 USDT |
334.5439 STEEM |
0.2420 USDT |
0.2420 USDT |
0.2430 USDT |
0.2420 USDT |
| 2022-05-14 |
0.2422 USDT |
7,051.4888 STEEM |
0.2320 USDT |
0.2260 USDT |
0.2480 USDT |
0.2350 USDT |
| 2022-05-13 |
0.2203 USDT |
15,171.9088 STEEM |
0.1980 USDT |
0.1860 USDT |
0.2350 USDT |
0.2260 USDT |
| 2022-05-12 |
0.2214 USDT |
201,334.5463 STEEM |
0.2340 USDT |
0.1890 USDT |
0.2340 USDT |
0.1910 USDT |
| 2022-05-11 |
0.2669 USDT |
20,301.5961 STEEM |
0.3100 USDT |
0.2410 USDT |
0.3120 USDT |
0.2550 USDT |
| 2022-05-10 |
0.3245 USDT |
5,566.1919 STEEM |
0.3060 USDT |
0.3000 USDT |
0.3480 USDT |
0.3300 USDT |
| 2022-05-09 |
0.3503 USDT |
19,117.6033 STEEM |
0.3770 USDT |
0.3070 USDT |
0.3770 USDT |
0.3200 USDT |
| 2022-05-08 |
0.3832 USDT |
743.7827 STEEM |
0.3820 USDT |
0.3720 USDT |
0.3900 USDT |
0.3900 USDT |
| 2022-05-07 |
0.3978 USDT |
6,320.5460 STEEM |
0.3900 USDT |
0.3880 USDT |
0.4160 USDT |
0.3980 USDT |
| 2022-05-06 |
0.4003 USDT |
10,793.3414 STEEM |
0.3980 USDT |
0.3820 USDT |
0.4080 USDT |
0.3820 USDT |
| 2022-05-05 |
0.4307 USDT |
30,356.4558 STEEM |
0.3870 USDT |
0.3870 USDT |
0.4560 USDT |
0.4130 USDT |
| 2022-05-04 |
0.3527 USDT |
14,775.6325 STEEM |
0.3570 USDT |
0.3460 USDT |
0.3820 USDT |
0.3820 USDT |
| 2022-05-03 |
0.3856 USDT |
8,253.1543 STEEM |
0.3900 USDT |
0.3580 USDT |
0.3900 USDT |
0.3840 USDT |
| 2022-05-02 |
0.4115 USDT |
4,621.1954 STEEM |
0.4270 USDT |
0.3900 USDT |
0.4280 USDT |
0.3900 USDT |
| 2022-05-01 |
0.4178 USDT |
6,616.2734 STEEM |
0.4050 USDT |
0.4050 USDT |
0.4290 USDT |
0.4140 USDT |
| 2022-04-30 |
0.4249 USDT |
8,883.9224 STEEM |
0.4540 USDT |
0.4000 USDT |
0.4540 USDT |
0.4010 USDT |
| 2022-04-29 |
0.4747 USDT |
23,410.6381 STEEM |
0.4790 USDT |
0.4580 USDT |
0.5140 USDT |
0.4660 USDT |
| 2022-04-28 |
0.5261 USDT |
46,764.9707 STEEM |
0.5500 USDT |
0.4540 USDT |
0.5630 USDT |
0.4900 USDT |
| 2022-04-27 |
0.5149 USDT |
48,697.3801 STEEM |
0.4140 USDT |
0.4140 USDT |
0.5490 USDT |
0.5290 USDT |
| 2022-04-26 |
0.4194 USDT |
4,434.5067 STEEM |
0.3980 USDT |
0.3980 USDT |
0.4500 USDT |
0.4210 USDT |