Identifier on Bittrex: STEEM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-07 |
0.6325 USDT |
12,092.9475 STEEM |
0.6580 USDT |
0.5980 USDT |
0.6710 USDT |
0.6250 USDT |
| 2021-10-06 |
0.6828 USDT |
84,181.0036 STEEM |
0.5750 USDT |
0.5750 USDT |
0.8000 USDT |
0.6510 USDT |
| 2021-10-05 |
0.5486 USDT |
8,349.2227 STEEM |
0.5490 USDT |
0.5340 USDT |
0.5730 USDT |
0.5700 USDT |
| 2021-10-04 |
0.5455 USDT |
7,392.5462 STEEM |
0.5460 USDT |
0.4760 USDT |
0.5860 USDT |
0.5540 USDT |
| 2021-10-03 |
0.5439 USDT |
9,518.2039 STEEM |
0.5300 USDT |
0.5300 USDT |
0.5650 USDT |
0.5370 USDT |
| 2021-10-02 |
0.5201 USDT |
25,352.2129 STEEM |
0.5120 USDT |
0.5090 USDT |
0.5350 USDT |
0.5350 USDT |
| 2021-10-01 |
0.5024 USDT |
21,323.3904 STEEM |
0.4680 USDT |
0.4640 USDT |
0.5120 USDT |
0.5120 USDT |
| 2021-09-30 |
0.4537 USDT |
14,486.7514 STEEM |
0.4310 USDT |
0.4030 USDT |
0.4880 USDT |
0.4600 USDT |
| 2021-09-29 |
0.4398 USDT |
8,890.5778 STEEM |
0.4240 USDT |
0.4230 USDT |
0.4480 USDT |
0.4230 USDT |
| 2021-09-28 |
0.4388 USDT |
12,679.3405 STEEM |
0.4680 USDT |
0.4190 USDT |
0.4680 USDT |
0.4190 USDT |
| 2021-09-27 |
0.4840 USDT |
5,227.4089 STEEM |
0.4870 USDT |
0.4690 USDT |
0.4930 USDT |
0.4690 USDT |
| 2021-09-26 |
0.4862 USDT |
10,279.0734 STEEM |
0.4890 USDT |
0.4650 USDT |
0.5000 USDT |
0.4840 USDT |
| 2021-09-25 |
0.4827 USDT |
6,040.0852 STEEM |
0.4880 USDT |
0.4700 USDT |
0.4920 USDT |
0.4870 USDT |
| 2021-09-24 |
0.4760 USDT |
3,852.4456 STEEM |
0.5250 USDT |
0.4510 USDT |
0.5250 USDT |
0.4860 USDT |
| 2021-09-23 |
0.5177 USDT |
13,509.5502 STEEM |
0.5110 USDT |
0.5040 USDT |
0.5340 USDT |
0.5220 USDT |
| 2021-09-22 |
0.4976 USDT |
5,106.8497 STEEM |
0.4650 USDT |
0.4500 USDT |
0.5180 USDT |
0.4990 USDT |
| 2021-09-21 |
0.5045 USDT |
16,965.9149 STEEM |
0.4760 USDT |
0.4740 USDT |
0.5130 USDT |
0.4880 USDT |
| 2021-09-20 |
0.5107 USDT |
41,029.1087 STEEM |
0.5990 USDT |
0.4410 USDT |
0.6100 USDT |
0.4990 USDT |
| 2021-09-19 |
0.6065 USDT |
8,027.0675 STEEM |
0.6320 USDT |
0.5990 USDT |
0.6320 USDT |
0.5990 USDT |
| 2021-09-18 |
0.6273 USDT |
6,598.8608 STEEM |
0.6320 USDT |
0.6250 USDT |
0.6390 USDT |
0.6250 USDT |
| 2021-09-17 |
0.6368 USDT |
10,773.8215 STEEM |
0.6330 USDT |
0.6170 USDT |
0.6470 USDT |
0.6300 USDT |
| 2021-09-16 |
0.6364 USDT |
11,550.1503 STEEM |
0.6480 USDT |
0.6200 USDT |
0.6480 USDT |
0.6270 USDT |
| 2021-09-15 |
0.6351 USDT |
28,243.3303 STEEM |
0.6170 USDT |
0.6170 USDT |
0.6750 USDT |
0.6540 USDT |
| 2021-09-14 |
0.5949 USDT |
7,303.3983 STEEM |
0.5880 USDT |
0.5880 USDT |
0.6060 USDT |
0.5960 USDT |
| 2021-09-13 |
0.6167 USDT |
15,316.9395 STEEM |
0.6350 USDT |
0.5690 USDT |
0.6580 USDT |
0.5890 USDT |
| 2021-09-12 |
0.6280 USDT |
7,440.3639 STEEM |
0.6240 USDT |
0.6130 USDT |
0.6430 USDT |
0.6270 USDT |
| 2021-09-11 |
0.6264 USDT |
7,982.4677 STEEM |
0.6300 USDT |
0.6110 USDT |
0.6380 USDT |
0.6270 USDT |
| 2021-09-10 |
0.6095 USDT |
40,101.7648 STEEM |
0.6170 USDT |
0.5010 USDT |
0.6440 USDT |
0.6270 USDT |
| 2021-09-09 |
0.6052 USDT |
6,606.5528 STEEM |
0.5850 USDT |
0.5790 USDT |
0.6180 USDT |
0.6150 USDT |
| 2021-09-08 |
0.5766 USDT |
8,828.3505 STEEM |
0.6010 USDT |
0.5290 USDT |
0.6060 USDT |
0.5630 USDT |
| 2021-09-07 |
0.6366 USDT |
22,728.4969 STEEM |
0.7040 USDT |
0.5660 USDT |
0.7390 USDT |
0.6010 USDT |
| 2021-09-06 |
0.7140 USDT |
17,597.4252 STEEM |
0.7100 USDT |
0.6910 USDT |
0.7250 USDT |
0.7130 USDT |
| 2021-09-05 |
0.7168 USDT |
17,893.5000 STEEM |
0.7530 USDT |
0.6700 USDT |
0.7580 USDT |
0.6930 USDT |
| 2021-09-04 |
0.7600 USDT |
76,270.6794 STEEM |
0.6540 USDT |
0.6540 USDT |
0.8500 USDT |
0.7350 USDT |
| 2021-09-03 |
0.6385 USDT |
14,385.7383 STEEM |
0.6270 USDT |
0.6070 USDT |
0.6600 USDT |
0.6400 USDT |
| 2021-09-02 |
0.6519 USDT |
7,777.3570 STEEM |
0.6150 USDT |
0.6030 USDT |
0.7280 USDT |
0.6120 USDT |
| 2021-09-01 |
0.5996 USDT |
18,246.4406 STEEM |
0.5820 USDT |
0.5500 USDT |
0.6120 USDT |
0.6060 USDT |
| 2021-08-31 |
0.5812 USDT |
51,538.9794 STEEM |
0.5650 USDT |
0.5340 USDT |
0.7280 USDT |
0.5740 USDT |
| 2021-08-30 |
0.5721 USDT |
22,012.2980 STEEM |
0.5720 USDT |
0.5640 USDT |
0.5860 USDT |
0.5700 USDT |
| 2021-08-29 |
0.5773 USDT |
8,179.8007 STEEM |
0.5700 USDT |
0.5700 USDT |
0.5870 USDT |
0.5860 USDT |
| 2021-08-28 |
0.5709 USDT |
30,348.9388 STEEM |
0.5870 USDT |
0.5700 USDT |
0.5870 USDT |
0.5720 USDT |
| 2021-08-27 |
0.5621 USDT |
5,170.7197 STEEM |
0.5600 USDT |
0.5440 USDT |
0.5840 USDT |
0.5840 USDT |
| 2021-08-26 |
0.5503 USDT |
41,111.5880 STEEM |
0.6200 USDT |
0.5400 USDT |
0.6200 USDT |
0.5550 USDT |
| 2021-08-25 |
0.5803 USDT |
3,937.3031 STEEM |
0.5760 USDT |
0.5590 USDT |
0.5960 USDT |
0.5960 USDT |
| 2021-08-24 |
0.6367 USDT |
40,561.9463 STEEM |
0.5960 USDT |
0.5830 USDT |
0.6800 USDT |
0.5910 USDT |
| 2021-08-23 |
0.5974 USDT |
8,510.2862 STEEM |
0.5630 USDT |
0.5610 USDT |
0.6390 USDT |
0.6000 USDT |
| 2021-08-22 |
0.5706 USDT |
10,833.5634 STEEM |
0.5700 USDT |
0.5520 USDT |
0.5780 USDT |
0.5610 USDT |
| 2021-08-21 |
0.5638 USDT |
7,274.5132 STEEM |
0.5600 USDT |
0.5600 USDT |
0.5770 USDT |
0.5670 USDT |
| 2021-08-20 |
0.5495 USDT |
4,598.3523 STEEM |
0.5410 USDT |
0.5410 USDT |
0.5690 USDT |
0.5600 USDT |
| 2021-08-19 |
0.5229 USDT |
4,537.2713 STEEM |
0.5250 USDT |
0.4520 USDT |
0.5410 USDT |
0.5410 USDT |