Identifier on DigiFinex: steem_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
0.0554 USDT |
40,549.4000 STEEM |
0.0560 USDT |
0.0546 USDT |
0.0550 USDT |
0.0546 USDT |
| 2026-02-02 |
0.0563 USDT |
3,060.4000 STEEM |
0.0546 USDT |
0.0546 USDT |
0.0549 USDT |
0.0549 USDT |
| 2026-02-01 |
0.0609 USDT |
16,819.3000 STEEM |
0.0566 USDT |
0.0566 USDT |
0.0573 USDT |
0.0573 USDT |
| 2026-01-31 |
0.0604 USDT |
751,612.5000 STEEM |
0.0607 USDT |
0.0543 USDT |
0.0546 USDT |
0.0546 USDT |
| 2026-01-30 |
0.0595 USDT |
3,965.9000 STEEM |
0.0593 USDT |
0.0589 USDT |
0.0595 USDT |
0.0589 USDT |
| 2026-01-29 |
0.0623 USDT |
3,278.1000 STEEM |
0.0605 USDT |
0.0605 USDT |
0.0605 USDT |
0.0605 USDT |
| 2026-01-28 |
0.0650 USDT |
1,866.9000 STEEM |
0.0649 USDT |
0.0644 USDT |
0.0649 USDT |
0.0646 USDT |
| 2026-01-27 |
0.0673 USDT |
3,306.1000 STEEM |
0.0651 USDT |
0.0651 USDT |
0.0651 USDT |
0.0651 USDT |
| 2026-01-26 |
0.0646 USDT |
77,474.6000 STEEM |
0.0647 USDT |
0.0643 USDT |
0.0647 USDT |
0.0652 USDT |
| 2026-01-25 |
0.0661 USDT |
2,831.4000 STEEM |
0.0664 USDT |
0.0660 USDT |
0.0664 USDT |
0.0660 USDT |
| 2026-01-24 |
0.0661 USDT |
467.3000 STEEM |
0.0654 USDT |
0.0654 USDT |
0.0654 USDT |
0.0654 USDT |
| 2026-01-23 |
0.0655 USDT |
4,032.9000 STEEM |
0.0654 USDT |
0.0654 USDT |
0.0654 USDT |
0.0654 USDT |
| 2026-01-22 |
0.0651 USDT |
7,105.5000 STEEM |
0.0658 USDT |
0.0656 USDT |
0.0660 USDT |
0.0658 USDT |
| 2026-01-21 |
0.0646 USDT |
142,973.9000 STEEM |
0.0637 USDT |
0.0635 USDT |
0.0639 USDT |
0.0662 USDT |
| 2026-01-20 |
0.0653 USDT |
147,618.4000 STEEM |
0.0666 USDT |
0.0631 USDT |
0.0637 USDT |
0.0637 USDT |
| 2026-01-19 |
0.0672 USDT |
207,801.3000 STEEM |
0.0683 USDT |
0.0652 USDT |
0.0662 USDT |
0.0672 USDT |
| 2026-01-18 |
0.0710 USDT |
46,442.8000 STEEM |
0.0704 USDT |
0.0704 USDT |
0.0704 USDT |
0.0706 USDT |
| 2026-01-17 |
0.0710 USDT |
6,600.3000 STEEM |
0.0713 USDT |
0.0713 USDT |
0.0715 USDT |
0.0715 USDT |
| 2026-01-16 |
0.0712 USDT |
1,741.1000 STEEM |
0.0713 USDT |
0.0713 USDT |
0.0713 USDT |
0.0713 USDT |
| 2026-01-15 |
0.0740 USDT |
731.7000 STEEM |
0.0730 USDT |
0.0730 USDT |
0.0732 USDT |
0.0732 USDT |
| 2026-01-14 |
0.0750 USDT |
98,769.3000 STEEM |
0.0751 USDT |
0.0741 USDT |
0.0747 USDT |
0.0756 USDT |
| 2026-01-13 |
0.0713 USDT |
184,708.1000 STEEM |
0.0716 USDT |
0.0711 USDT |
0.0715 USDT |
0.0730 USDT |
| 2026-01-12 |
0.0720 USDT |
74,526.0000 STEEM |
0.0720 USDT |
0.0702 USDT |
0.0705 USDT |
0.0703 USDT |
| 2026-01-11 |
0.0728 USDT |
20,999.7000 STEEM |
0.0716 USDT |
0.0714 USDT |
0.0720 USDT |
0.0718 USDT |
| 2026-01-10 |
0.0753 USDT |
221,767.0000 STEEM |
0.0759 USDT |
0.0742 USDT |
0.0744 USDT |
0.0744 USDT |
| 2026-01-09 |
0.0773 USDT |
19,313.5000 STEEM |
0.0756 USDT |
0.0756 USDT |
0.0763 USDT |
0.0761 USDT |
| 2026-01-08 |
0.0768 USDT |
911,267.2000 STEEM |
0.0767 USDT |
0.0751 USDT |
0.0763 USDT |
0.0779 USDT |
| 2026-01-07 |
0.0749 USDT |
491,438.3000 STEEM |
0.0734 USDT |
0.0732 USDT |
0.0734 USDT |
0.0742 USDT |
| 2026-01-06 |
0.0732 USDT |
122,935.8000 STEEM |
0.0733 USDT |
0.0727 USDT |
0.0729 USDT |
0.0749 USDT |
| 2026-01-05 |
0.0707 USDT |
120,294.7000 STEEM |
0.0706 USDT |
0.0699 USDT |
0.0705 USDT |
0.0716 USDT |
| 2026-01-04 |
0.0695 USDT |
427.3000 STEEM |
0.0707 USDT |
0.0707 USDT |
0.0710 USDT |
0.0710 USDT |
| 2026-01-03 |
0.0679 USDT |
278.2000 STEEM |
0.0686 USDT |
0.0686 USDT |
0.0686 USDT |
0.0686 USDT |
| 2026-01-02 |
0.0668 USDT |
107,236.2000 STEEM |
0.0663 USDT |
0.0660 USDT |
0.0667 USDT |
0.0678 USDT |
| 2026-01-01 |
0.0658 USDT |
77,262.8000 STEEM |
0.0656 USDT |
0.0654 USDT |
0.0656 USDT |
0.0666 USDT |
| 2025-12-31 |
0.0676 USDT |
2,943.5000 STEEM |
0.0655 USDT |
0.0651 USDT |
0.0655 USDT |
0.0651 USDT |
| 2025-12-30 |
0.0704 USDT |
112,138.9000 STEEM |
0.0701 USDT |
0.0690 USDT |
0.0695 USDT |
0.0695 USDT |
| 2025-12-29 |
0.0701 USDT |
265,382.4000 STEEM |
0.0694 USDT |
0.0680 USDT |
0.0688 USDT |
0.0688 USDT |
| 2025-12-28 |
0.0709 USDT |
155,890.4000 STEEM |
0.0718 USDT |
0.0695 USDT |
0.0697 USDT |
0.0697 USDT |
| 2025-12-27 |
0.0661 USDT |
100,925.8000 STEEM |
0.0667 USDT |
0.0664 USDT |
0.0667 USDT |
0.0692 USDT |
| 2025-12-26 |
0.0654 USDT |
11,843.0000 STEEM |
0.0644 USDT |
0.0641 USDT |
0.0644 USDT |
0.0641 USDT |
| 2025-12-25 |
0.0672 USDT |
915.1000 STEEM |
0.0666 USDT |
0.0666 USDT |
0.0668 USDT |
0.0666 USDT |
| 2025-12-24 |
0.0632 USDT |
32,239.7000 STEEM |
0.0640 USDT |
0.0625 USDT |
0.0627 USDT |
0.0627 USDT |
| 2025-12-23 |
0.0639 USDT |
1,516.8000 STEEM |
0.0629 USDT |
0.0629 USDT |
0.0631 USDT |
0.0629 USDT |
| 2025-12-22 |
0.0639 USDT |
223,306.8000 STEEM |
0.0633 USDT |
0.0627 USDT |
0.0635 USDT |
0.0640 USDT |
| 2025-12-21 |
0.0642 USDT |
134,344.6000 STEEM |
0.0650 USDT |
0.0627 USDT |
0.0630 USDT |
0.0631 USDT |
| 2025-12-20 |
0.0645 USDT |
583.1000 STEEM |
0.0646 USDT |
0.0646 USDT |
0.0646 USDT |
0.0646 USDT |
| 2025-12-19 |
0.0628 USDT |
328.1000 STEEM |
0.0645 USDT |
0.0645 USDT |
0.0645 USDT |
0.0645 USDT |
| 2025-12-18 |
0.0649 USDT |
224,529.1000 STEEM |
0.0668 USDT |
0.0621 USDT |
0.0633 USDT |
0.0634 USDT |
| 2025-12-17 |
0.0657 USDT |
497.8000 STEEM |
0.0652 USDT |
0.0650 USDT |
0.0652 USDT |
0.0650 USDT |
| 2025-12-16 |
0.0656 USDT |
52,829.9000 STEEM |
0.0652 USDT |
0.0649 USDT |
0.0653 USDT |
0.0665 USDT |