Identifier on Bittrex: STEEM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-18 |
0.5277 USDT |
1,983.8072 STEEM |
0.5300 USDT |
0.5170 USDT |
0.5370 USDT |
0.5170 USDT |
| 2021-08-17 |
0.5689 USDT |
711.4292 STEEM |
0.5740 USDT |
0.5460 USDT |
0.5840 USDT |
0.5460 USDT |
| 2021-08-16 |
0.5912 USDT |
2,942.9503 STEEM |
0.5990 USDT |
0.5820 USDT |
0.6030 USDT |
0.5820 USDT |
| 2021-08-15 |
0.5798 USDT |
10,828.5025 STEEM |
0.5910 USDT |
0.5690 USDT |
0.6110 USDT |
0.5930 USDT |
| 2021-08-14 |
0.5934 USDT |
15,706.6789 STEEM |
0.5650 USDT |
0.5650 USDT |
0.6120 USDT |
0.6000 USDT |
| 2021-08-13 |
0.5472 USDT |
3,691.4790 STEEM |
0.5290 USDT |
0.5290 USDT |
0.5560 USDT |
0.5540 USDT |
| 2021-08-12 |
0.5458 USDT |
3,307.9578 STEEM |
0.5650 USDT |
0.5200 USDT |
0.5790 USDT |
0.5290 USDT |
| 2021-08-11 |
0.5593 USDT |
8,346.5803 STEEM |
0.5380 USDT |
0.5380 USDT |
0.5660 USDT |
0.5660 USDT |
| 2021-08-10 |
0.5227 USDT |
5,843.6916 STEEM |
0.5310 USDT |
0.4960 USDT |
0.5380 USDT |
0.5380 USDT |
| 2021-08-09 |
0.4962 USDT |
17,374.4001 STEEM |
0.5130 USDT |
0.2610 USDT |
0.5320 USDT |
0.5320 USDT |
| 2021-08-08 |
0.5346 USDT |
60,643.3137 STEEM |
0.5420 USDT |
0.5090 USDT |
0.5600 USDT |
0.5160 USDT |
| 2021-08-07 |
0.5311 USDT |
5,347.4756 STEEM |
0.5240 USDT |
0.5200 USDT |
0.5440 USDT |
0.5390 USDT |
| 2021-08-06 |
0.4989 USDT |
2,761.1018 STEEM |
0.4920 USDT |
0.4700 USDT |
0.5150 USDT |
0.5150 USDT |
| 2021-08-05 |
0.5098 USDT |
9,886.2619 STEEM |
0.4910 USDT |
0.4780 USDT |
0.5690 USDT |
0.4980 USDT |
| 2021-08-04 |
0.4717 USDT |
646.6385 STEEM |
0.4730 USDT |
0.4600 USDT |
0.4840 USDT |
0.4840 USDT |
| 2021-08-03 |
0.4836 USDT |
520.0819 STEEM |
0.4930 USDT |
0.4650 USDT |
0.4930 USDT |
0.4650 USDT |
| 2021-08-02 |
0.4879 USDT |
3,402.8887 STEEM |
0.4930 USDT |
0.4800 USDT |
0.5100 USDT |
0.4920 USDT |
| 2021-08-01 |
0.4998 USDT |
5,965.3759 STEEM |
0.5010 USDT |
0.4750 USDT |
0.5110 USDT |
0.4960 USDT |
| 2021-07-31 |
0.4914 USDT |
4,507.2511 STEEM |
0.4830 USDT |
0.4690 USDT |
0.5100 USDT |
0.5080 USDT |
| 2021-07-30 |
0.4704 USDT |
6,815.6614 STEEM |
0.4790 USDT |
0.3510 USDT |
0.5190 USDT |
0.4740 USDT |
| 2021-07-29 |
0.4615 USDT |
7,707.6369 STEEM |
0.4360 USDT |
0.4130 USDT |
0.4760 USDT |
0.4740 USDT |
| 2021-07-28 |
0.4207 USDT |
12,895.5421 STEEM |
0.4430 USDT |
0.4140 USDT |
0.4500 USDT |
0.4340 USDT |
| 2021-07-27 |
0.4279 USDT |
61,136.1212 STEEM |
0.4030 USDT |
0.3840 USDT |
0.4470 USDT |
0.4160 USDT |
| 2021-07-26 |
0.4112 USDT |
17,228.4801 STEEM |
0.3880 USDT |
0.3880 USDT |
0.4300 USDT |
0.4060 USDT |
| 2021-07-25 |
0.3781 USDT |
5,552.9137 STEEM |
0.3780 USDT |
0.3680 USDT |
0.3820 USDT |
0.3800 USDT |
| 2021-07-24 |
0.3819 USDT |
849.3253 STEEM |
0.3790 USDT |
0.3700 USDT |
0.3900 USDT |
0.3900 USDT |
| 2021-07-23 |
0.3644 USDT |
3,541.9410 STEEM |
0.3700 USDT |
0.3630 USDT |
0.3720 USDT |
0.3640 USDT |
| 2021-07-22 |
0.3614 USDT |
616.4803 STEEM |
0.3540 USDT |
0.3490 USDT |
0.3780 USDT |
0.3490 USDT |
| 2021-07-21 |
0.3424 USDT |
5,394.8311 STEEM |
0.3240 USDT |
0.3240 USDT |
0.4090 USDT |
0.3450 USDT |
| 2021-07-20 |
0.3117 USDT |
10,447.6168 STEEM |
0.3420 USDT |
0.2930 USDT |
0.3420 USDT |
0.3180 USDT |
| 2021-07-19 |
0.3463 USDT |
5,716.3610 STEEM |
0.3620 USDT |
0.3280 USDT |
0.3900 USDT |
0.3390 USDT |
| 2021-07-18 |
0.3675 USDT |
1,345.0087 STEEM |
0.3660 USDT |
0.3540 USDT |
0.3840 USDT |
0.3540 USDT |
| 2021-07-17 |
0.3233 USDT |
1,715.0093 STEEM |
0.3650 USDT |
0.2600 USDT |
0.3720 USDT |
0.3570 USDT |
| 2021-07-16 |
0.3719 USDT |
4,262.1931 STEEM |
0.3860 USDT |
0.3100 USDT |
0.3900 USDT |
0.3760 USDT |
| 2021-07-15 |
0.3974 USDT |
1,609.2448 STEEM |
0.4000 USDT |
0.3620 USDT |
0.4270 USDT |
0.3870 USDT |
| 2021-07-14 |
0.3865 USDT |
2,729.2366 STEEM |
0.4120 USDT |
0.3690 USDT |
0.4120 USDT |
0.3950 USDT |
| 2021-07-13 |
0.4215 USDT |
5,770.1379 STEEM |
0.4090 USDT |
0.3740 USDT |
0.4480 USDT |
0.4050 USDT |
| 2021-07-12 |
0.4226 USDT |
1,589.9453 STEEM |
0.4130 USDT |
0.4000 USDT |
0.4480 USDT |
0.4060 USDT |
| 2021-07-11 |
0.4249 USDT |
3,584.2558 STEEM |
0.3940 USDT |
0.3940 USDT |
0.4440 USDT |
0.4360 USDT |
| 2021-07-10 |
0.3985 USDT |
7,928.9972 STEEM |
0.3710 USDT |
0.3710 USDT |
0.4260 USDT |
0.3890 USDT |
| 2021-07-09 |
0.3527 USDT |
4,985.9450 STEEM |
0.3530 USDT |
0.3420 USDT |
0.3630 USDT |
0.3620 USDT |
| 2021-07-08 |
0.3857 USDT |
8,716.8384 STEEM |
0.4130 USDT |
0.3660 USDT |
0.4130 USDT |
0.3750 USDT |
| 2021-07-07 |
0.4301 USDT |
23,843.5612 STEEM |
0.3840 USDT |
0.3840 USDT |
0.4990 USDT |
0.4230 USDT |
| 2021-07-06 |
0.3798 USDT |
24,106.5971 STEEM |
0.3800 USDT |
0.3700 USDT |
0.4000 USDT |
0.3770 USDT |
| 2021-07-05 |
0.3721 USDT |
12,335.1338 STEEM |
0.3820 USDT |
0.3650 USDT |
0.3860 USDT |
0.3680 USDT |
| 2021-07-04 |
0.3830 USDT |
12,031.5694 STEEM |
0.3750 USDT |
0.3690 USDT |
0.3920 USDT |
0.3780 USDT |
| 2021-07-03 |
0.3775 USDT |
9,915.4369 STEEM |
0.3630 USDT |
0.3630 USDT |
0.4400 USDT |
0.3780 USDT |
| 2021-07-02 |
0.3587 USDT |
8,087.1891 STEEM |
0.3570 USDT |
0.3370 USDT |
0.3670 USDT |
0.3470 USDT |
| 2021-07-01 |
0.3601 USDT |
13,443.4952 STEEM |
0.3900 USDT |
0.3390 USDT |
0.3900 USDT |
0.3480 USDT |
| 2021-06-30 |
0.3778 USDT |
51,408.2521 STEEM |
0.3200 USDT |
0.3200 USDT |
0.4400 USDT |
0.3840 USDT |