Identifier on Bittrex: STEEM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-29 |
0.3139 USDT |
21,325.5166 STEEM |
0.2850 USDT |
0.2850 USDT |
0.3360 USDT |
0.3110 USDT |
| 2021-06-28 |
0.2705 USDT |
10,358.9532 STEEM |
0.2550 USDT |
0.2470 USDT |
0.3200 USDT |
0.2820 USDT |
| 2021-06-27 |
0.2456 USDT |
2,563.3690 STEEM |
0.2440 USDT |
0.2340 USDT |
0.2510 USDT |
0.2480 USDT |
| 2021-06-26 |
0.2334 USDT |
3,621.7137 STEEM |
0.2380 USDT |
0.2220 USDT |
0.2440 USDT |
0.2300 USDT |
| 2021-06-25 |
0.2871 USDT |
7,020.5974 STEEM |
0.2670 USDT |
0.2380 USDT |
0.3350 USDT |
0.2420 USDT |
| 2021-06-24 |
0.2445 USDT |
3,579.0605 STEEM |
0.2350 USDT |
0.2310 USDT |
0.2590 USDT |
0.2560 USDT |
| 2021-06-23 |
0.2241 USDT |
14,067.4326 STEEM |
0.2120 USDT |
0.2060 USDT |
0.2400 USDT |
0.2320 USDT |
| 2021-06-22 |
0.2154 USDT |
51,423.6589 STEEM |
0.2360 USDT |
0.1840 USDT |
0.3340 USDT |
0.2090 USDT |
| 2021-06-21 |
0.2804 USDT |
31,880.9318 STEEM |
0.3310 USDT |
0.2620 USDT |
0.3310 USDT |
0.2670 USDT |
| 2021-06-20 |
0.3254 USDT |
8,171.4769 STEEM |
0.3370 USDT |
0.3100 USDT |
0.3440 USDT |
0.3290 USDT |
| 2021-06-19 |
0.3591 USDT |
17,701.3507 STEEM |
0.3650 USDT |
0.3410 USDT |
0.3780 USDT |
0.3500 USDT |
| 2021-06-18 |
0.3737 USDT |
27,868.0348 STEEM |
0.4020 USDT |
0.3540 USDT |
0.4020 USDT |
0.3610 USDT |
| 2021-06-17 |
0.4103 USDT |
18,173.9216 STEEM |
0.4170 USDT |
0.3740 USDT |
0.4280 USDT |
0.3980 USDT |
| 2021-06-16 |
0.4199 USDT |
6,052.8462 STEEM |
0.4260 USDT |
0.3940 USDT |
0.4280 USDT |
0.4110 USDT |
| 2021-06-15 |
0.4295 USDT |
3,093.9451 STEEM |
0.4340 USDT |
0.4250 USDT |
0.4350 USDT |
0.4290 USDT |
| 2021-06-14 |
0.4325 USDT |
19,270.8028 STEEM |
0.4470 USDT |
0.3910 USDT |
0.4560 USDT |
0.4410 USDT |
| 2021-06-13 |
0.4089 USDT |
29,881.6012 STEEM |
0.3980 USDT |
0.3750 USDT |
0.4500 USDT |
0.4340 USDT |
| 2021-06-12 |
0.4048 USDT |
62,743.2925 STEEM |
0.4610 USDT |
0.3860 USDT |
0.4690 USDT |
0.3970 USDT |
| 2021-06-11 |
0.4667 USDT |
8,655.9264 STEEM |
0.4980 USDT |
0.4270 USDT |
0.5100 USDT |
0.4630 USDT |
| 2021-06-10 |
0.4989 USDT |
9,655.2947 STEEM |
0.5050 USDT |
0.4830 USDT |
0.5160 USDT |
0.4830 USDT |
| 2021-06-09 |
0.4860 USDT |
78,925.3540 STEEM |
0.4890 USDT |
0.4590 USDT |
0.5150 USDT |
0.5010 USDT |
| 2021-06-08 |
0.4813 USDT |
78,998.2434 STEEM |
0.5110 USDT |
0.4150 USDT |
0.5170 USDT |
0.4950 USDT |
| 2021-06-07 |
0.5582 USDT |
32,531.0799 STEEM |
0.5600 USDT |
0.5280 USDT |
0.5910 USDT |
0.5280 USDT |
| 2021-06-06 |
0.5703 USDT |
17,486.6505 STEEM |
0.5330 USDT |
0.5330 USDT |
0.6990 USDT |
0.5450 USDT |
| 2021-06-05 |
0.5408 USDT |
12,802.6786 STEEM |
0.5400 USDT |
0.5120 USDT |
0.5590 USDT |
0.5220 USDT |
| 2021-06-04 |
0.5326 USDT |
21,355.4736 STEEM |
0.5770 USDT |
0.5020 USDT |
0.5770 USDT |
0.5360 USDT |
| 2021-06-03 |
0.5679 USDT |
19,857.4803 STEEM |
0.5630 USDT |
0.5540 USDT |
0.5850 USDT |
0.5850 USDT |
| 2021-06-02 |
0.5513 USDT |
49,581.4112 STEEM |
0.5380 USDT |
0.5380 USDT |
0.5660 USDT |
0.5580 USDT |
| 2021-06-01 |
0.5537 USDT |
49,300.2021 STEEM |
0.5760 USDT |
0.4330 USDT |
0.6900 USDT |
0.5450 USDT |
| 2021-05-31 |
0.5134 USDT |
27,874.1871 STEEM |
0.5300 USDT |
0.3940 USDT |
0.5530 USDT |
0.5520 USDT |
| 2021-05-30 |
0.5499 USDT |
17,288.1586 STEEM |
0.4960 USDT |
0.4950 USDT |
0.6260 USDT |
0.5330 USDT |
| 2021-05-29 |
0.5240 USDT |
6,673.9347 STEEM |
0.5640 USDT |
0.4920 USDT |
0.5720 USDT |
0.5040 USDT |
| 2021-05-28 |
0.5659 USDT |
16,680.7750 STEEM |
0.6070 USDT |
0.5320 USDT |
0.6150 USDT |
0.5540 USDT |
| 2021-05-27 |
0.6278 USDT |
35,048.1879 STEEM |
0.6680 USDT |
0.5800 USDT |
0.6870 USDT |
0.6250 USDT |
| 2021-05-26 |
0.6615 USDT |
60,098.5035 STEEM |
0.6440 USDT |
0.5800 USDT |
0.6860 USDT |
0.6520 USDT |
| 2021-05-25 |
0.6241 USDT |
56,539.9906 STEEM |
0.6080 USDT |
0.5650 USDT |
0.6670 USDT |
0.6390 USDT |
| 2021-05-24 |
0.5216 USDT |
50,616.5541 STEEM |
0.5230 USDT |
0.4450 USDT |
0.5750 USDT |
0.5750 USDT |
| 2021-05-23 |
0.5159 USDT |
40,223.9731 STEEM |
0.6020 USDT |
0.4230 USDT |
0.6360 USDT |
0.4640 USDT |
| 2021-05-22 |
0.6029 USDT |
15,689.4784 STEEM |
0.6340 USDT |
0.5700 USDT |
0.6540 USDT |
0.6140 USDT |
| 2021-05-21 |
0.6685 USDT |
22,758.3586 STEEM |
0.7420 USDT |
0.5720 USDT |
0.8000 USDT |
0.6610 USDT |
| 2021-05-20 |
0.7350 USDT |
39,986.1346 STEEM |
0.6490 USDT |
0.6220 USDT |
0.8530 USDT |
0.7290 USDT |
| 2021-05-19 |
0.7357 USDT |
89,273.2883 STEEM |
0.8160 USDT |
0.5230 USDT |
1.0200 USDT |
0.6910 USDT |
| 2021-05-18 |
0.8530 USDT |
52,184.4810 STEEM |
0.7150 USDT |
0.7150 USDT |
1.1210 USDT |
0.7980 USDT |
| 2021-05-17 |
0.7472 USDT |
39,276.2893 STEEM |
0.8140 USDT |
0.7030 USDT |
0.8140 USDT |
0.7580 USDT |
| 2021-05-16 |
0.8431 USDT |
26,324.4133 STEEM |
0.8740 USDT |
0.7740 USDT |
0.9360 USDT |
0.8180 USDT |
| 2021-05-15 |
0.9048 USDT |
22,874.5792 STEEM |
0.9450 USDT |
0.8310 USDT |
0.9790 USDT |
0.8670 USDT |
| 2021-05-14 |
0.9489 USDT |
21,913.8673 STEEM |
0.8870 USDT |
0.8670 USDT |
0.9890 USDT |
0.9200 USDT |
| 2021-05-13 |
0.8655 USDT |
80,665.9300 STEEM |
0.8660 USDT |
0.7880 USDT |
1.0450 USDT |
0.8880 USDT |
| 2021-05-12 |
1.1095 USDT |
45,189.3005 STEEM |
1.0830 USDT |
0.9510 USDT |
1.2650 USDT |
0.9510 USDT |
| 2021-05-11 |
1.0321 USDT |
20,229.6201 STEEM |
1.0120 USDT |
0.9030 USDT |
1.0900 USDT |
1.0750 USDT |