Identifier on DigiFinex: steem_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0761 USDT |
21,689.8000 STEEM |
0.0770 USDT |
0.0766 USDT |
0.0778 USDT |
0.0778 USDT |
| 2025-12-04 |
0.0765 USDT |
34,420.8000 STEEM |
0.0772 USDT |
0.0767 USDT |
0.0767 USDT |
0.0767 USDT |
| 2025-12-03 |
0.0763 USDT |
498.7000 STEEM |
0.0763 USDT |
0.0763 USDT |
0.0763 USDT |
0.0763 USDT |
| 2025-12-02 |
0.0719 USDT |
6,486.9000 STEEM |
0.0725 USDT |
0.0725 USDT |
0.0727 USDT |
0.0727 USDT |
| 2025-12-01 |
0.0740 USDT |
168,257.6000 STEEM |
0.0765 USDT |
0.0709 USDT |
0.0720 USDT |
0.0718 USDT |
| 2025-11-30 |
0.0775 USDT |
13,535.7000 STEEM |
0.0776 USDT |
0.0769 USDT |
0.0778 USDT |
0.0771 USDT |
| 2025-11-29 |
0.0789 USDT |
64,237.9000 STEEM |
0.0792 USDT |
0.0777 USDT |
0.0782 USDT |
0.0780 USDT |
| 2025-11-28 |
0.0781 USDT |
103,154.6000 STEEM |
0.0784 USDT |
0.0765 USDT |
0.0776 USDT |
0.0767 USDT |
| 2025-11-27 |
0.0763 USDT |
1,143.2000 STEEM |
0.0770 USDT |
0.0770 USDT |
0.0772 USDT |
0.0770 USDT |
| 2025-11-26 |
0.0756 USDT |
1,981.4000 STEEM |
0.0741 USDT |
0.0741 USDT |
0.0745 USDT |
0.0743 USDT |
| 2025-11-25 |
0.0750 USDT |
11,079.6000 STEEM |
0.0768 USDT |
0.0768 USDT |
0.0773 USDT |
0.0769 USDT |
| 2025-11-24 |
0.0725 USDT |
1,553.9000 STEEM |
0.0746 USDT |
0.0746 USDT |
0.0749 USDT |
0.0747 USDT |
| 2025-11-23 |
0.0722 USDT |
25,220.8000 STEEM |
0.0730 USDT |
0.0728 USDT |
0.0732 USDT |
0.0728 USDT |
| 2025-11-22 |
0.0711 USDT |
205,001.5000 STEEM |
0.0715 USDT |
0.0696 USDT |
0.0705 USDT |
0.0710 USDT |
| 2025-11-21 |
0.0712 USDT |
5,088.3000 STEEM |
0.0706 USDT |
0.0699 USDT |
0.0712 USDT |
0.0712 USDT |
| 2025-11-20 |
0.0759 USDT |
114,145.9000 STEEM |
0.0765 USDT |
0.0761 USDT |
0.0767 USDT |
0.0782 USDT |
| 2025-11-19 |
0.0756 USDT |
16,053.3000 STEEM |
0.0747 USDT |
0.0737 USDT |
0.0747 USDT |
0.0742 USDT |
| 2025-11-18 |
0.0765 USDT |
52,984.9000 STEEM |
0.0765 USDT |
0.0761 USDT |
0.0778 USDT |
0.0772 USDT |
| 2025-11-17 |
0.0774 USDT |
3,984.6000 STEEM |
0.0749 USDT |
0.0745 USDT |
0.0754 USDT |
0.0745 USDT |
| 2025-11-16 |
0.0780 USDT |
32,388.7000 STEEM |
0.0766 USDT |
0.0751 USDT |
0.0756 USDT |
0.0754 USDT |
| 2025-11-15 |
0.0788 USDT |
49,850.2000 STEEM |
0.0799 USDT |
0.0786 USDT |
0.0790 USDT |
0.0794 USDT |
| 2025-11-14 |
0.0777 USDT |
1,981.3000 STEEM |
0.0786 USDT |
0.0782 USDT |
0.0786 USDT |
0.0783 USDT |
| 2025-11-13 |
0.0846 USDT |
30.7000 STEEM |
0.0831 USDT |
0.0831 USDT |
0.0831 USDT |
0.0831 USDT |
| 2025-11-12 |
0.0885 USDT |
779,327.7000 STEEM |
0.0838 USDT |
0.0836 USDT |
0.0856 USDT |
0.0890 USDT |
| 2025-11-11 |
0.0894 USDT |
1,110,072.6000 STEEM |
0.0881 USDT |
0.0846 USDT |
0.0865 USDT |
0.0860 USDT |
| 2025-11-10 |
0.0841 USDT |
4,493.0000 STEEM |
0.0865 USDT |
0.0859 USDT |
0.0867 USDT |
0.0859 USDT |
| 2025-11-09 |
0.0844 USDT |
3,283.1000 STEEM |
0.0834 USDT |
0.0830 USDT |
0.0836 USDT |
0.0830 USDT |
| 2025-11-08 |
0.0861 USDT |
214,490.0000 STEEM |
0.0873 USDT |
0.0855 USDT |
0.0865 USDT |
0.0855 USDT |
| 2025-11-07 |
0.0807 USDT |
169.0000 STEEM |
0.0884 USDT |
0.0884 USDT |
0.0884 USDT |
0.0884 USDT |
| 2025-11-06 |
0.0759 USDT |
2,622.2000 STEEM |
0.0780 USDT |
0.0778 USDT |
0.0783 USDT |
0.0781 USDT |
| 2025-11-05 |
0.0736 USDT |
8,694.6000 STEEM |
0.0752 USDT |
0.0745 USDT |
0.0754 USDT |
0.0749 USDT |
| 2025-11-04 |
0.0765 USDT |
287,944.7000 STEEM |
0.0768 USDT |
0.0746 USDT |
0.0754 USDT |
0.0758 USDT |
| 2025-11-03 |
0.0798 USDT |
23,991.0000 STEEM |
0.0771 USDT |
0.0771 USDT |
0.0788 USDT |
0.0783 USDT |
| 2025-11-02 |
0.0859 USDT |
2,069.1000 STEEM |
0.0862 USDT |
0.0858 USDT |
0.0862 USDT |
0.0858 USDT |
| 2025-11-01 |
0.0841 USDT |
5,573.5000 STEEM |
0.0851 USDT |
0.0845 USDT |
0.0851 USDT |
0.0845 USDT |
| 2025-10-31 |
0.0820 USDT |
184.4000 STEEM |
0.0839 USDT |
0.0839 USDT |
0.0839 USDT |
0.0839 USDT |
| 2025-10-30 |
0.0868 USDT |
162,958.3000 STEEM |
0.0887 USDT |
0.0814 USDT |
0.0818 USDT |
0.0814 USDT |
| 2025-10-29 |
0.0894 USDT |
181.4000 STEEM |
0.0897 USDT |
0.0897 USDT |
0.0897 USDT |
0.0897 USDT |
| 2025-10-28 |
0.0915 USDT |
58,069.3000 STEEM |
0.0917 USDT |
0.0908 USDT |
0.0912 USDT |
0.0918 USDT |
| 2025-10-27 |
0.0927 USDT |
80,121.0000 STEEM |
0.0929 USDT |
0.0910 USDT |
0.0920 USDT |
0.0920 USDT |
| 2025-10-26 |
0.0914 USDT |
297.9000 STEEM |
0.0922 USDT |
0.0922 USDT |
0.0922 USDT |
0.0922 USDT |
| 2025-10-25 |
0.0898 USDT |
66,290.3000 STEEM |
0.0906 USDT |
0.0891 USDT |
0.0893 USDT |
0.0899 USDT |
| 2025-10-24 |
0.0902 USDT |
72,627.3000 STEEM |
0.0908 USDT |
0.0889 USDT |
0.0893 USDT |
0.0902 USDT |
| 2025-10-23 |
0.0906 USDT |
40,907.5000 STEEM |
0.0903 USDT |
0.0903 USDT |
0.0905 USDT |
0.0910 USDT |
| 2025-10-22 |
0.0919 USDT |
1,268.7000 STEEM |
0.0905 USDT |
0.0905 USDT |
0.0907 USDT |
0.0905 USDT |
| 2025-10-21 |
0.0934 USDT |
102,482.0000 STEEM |
0.0939 USDT |
0.0904 USDT |
0.0911 USDT |
0.0960 USDT |
| 2025-10-20 |
0.0943 USDT |
8,027.1000 STEEM |
0.0954 USDT |
0.0954 USDT |
0.0956 USDT |
0.0956 USDT |
| 2025-10-19 |
0.0920 USDT |
91,613.3000 STEEM |
0.0924 USDT |
0.0906 USDT |
0.0915 USDT |
0.0936 USDT |
| 2025-10-18 |
0.0923 USDT |
1,158.8000 STEEM |
0.0916 USDT |
0.0916 USDT |
0.0918 USDT |
0.0918 USDT |
| 2025-10-17 |
0.0913 USDT |
178,770.3000 STEEM |
0.0906 USDT |
0.0871 USDT |
0.0885 USDT |
0.0923 USDT |