Identifier on DigiFinex: steem_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-20 |
0.2721 USDT |
113,545.3000 STEEM |
0.2679 USDT |
0.2665 USDT |
0.2761 USDT |
0.2911 USDT |
| 2024-03-19 |
0.2734 USDT |
98,217.4000 STEEM |
0.2729 USDT |
0.2703 USDT |
0.2747 USDT |
0.2716 USDT |
| 2024-03-18 |
0.3038 USDT |
52,909.4000 STEEM |
0.2932 USDT |
0.2880 USDT |
0.2929 USDT |
0.2948 USDT |
| 2024-03-17 |
0.2995 USDT |
44,136.4000 STEEM |
0.3033 USDT |
0.3015 USDT |
0.3073 USDT |
0.3139 USDT |
| 2024-03-16 |
0.3192 USDT |
115,121.0000 STEEM |
0.3163 USDT |
0.2976 USDT |
0.3074 USDT |
0.3066 USDT |
| 2024-03-15 |
0.3320 USDT |
83,956.2000 STEEM |
0.3275 USDT |
0.3225 USDT |
0.3286 USDT |
0.3302 USDT |
| 2024-03-14 |
0.3663 USDT |
164,160.8000 STEEM |
0.3465 USDT |
0.3309 USDT |
0.3469 USDT |
0.3573 USDT |
| 2024-03-13 |
0.3576 USDT |
46,329.8000 STEEM |
0.3563 USDT |
0.3548 USDT |
0.3578 USDT |
0.3590 USDT |
| 2024-03-12 |
0.3407 USDT |
103,382.7000 STEEM |
0.3403 USDT |
0.3188 USDT |
0.3355 USDT |
0.3464 USDT |
| 2024-03-11 |
0.3386 USDT |
83,375.9000 STEEM |
0.3463 USDT |
0.3415 USDT |
0.3478 USDT |
0.3527 USDT |
| 2024-03-10 |
0.3413 USDT |
62,934.5000 STEEM |
0.3291 USDT |
0.3241 USDT |
0.3315 USDT |
0.3327 USDT |
| 2024-03-09 |
0.3323 USDT |
65,310.4000 STEEM |
0.3320 USDT |
0.3317 USDT |
0.3367 USDT |
0.3398 USDT |
| 2024-03-08 |
0.3204 USDT |
176,934.0000 STEEM |
0.3260 USDT |
0.3089 USDT |
0.3184 USDT |
0.3210 USDT |
| 2024-03-07 |
0.3128 USDT |
72,673.9000 STEEM |
0.3178 USDT |
0.3109 USDT |
0.3168 USDT |
0.3276 USDT |
| 2024-03-06 |
0.2885 USDT |
118,433.0000 STEEM |
0.2897 USDT |
0.2855 USDT |
0.2929 USDT |
0.2943 USDT |
| 2024-03-05 |
0.3102 USDT |
329,434.9000 STEEM |
0.3080 USDT |
0.2521 USDT |
0.2804 USDT |
0.2835 USDT |
| 2024-03-04 |
0.3043 USDT |
60,318.0000 STEEM |
0.3061 USDT |
0.3038 USDT |
0.3065 USDT |
0.3105 USDT |
| 2024-03-03 |
0.2868 USDT |
37,316.6000 STEEM |
0.2913 USDT |
0.2886 USDT |
0.2909 USDT |
0.2947 USDT |
| 2024-03-02 |
0.2882 USDT |
55,644.4000 STEEM |
0.2895 USDT |
0.2893 USDT |
0.2916 USDT |
0.2988 USDT |
| 2024-03-01 |
0.2754 USDT |
170,855.8000 STEEM |
0.2774 USDT |
0.2741 USDT |
0.2777 USDT |
0.2836 USDT |
| 2024-02-29 |
0.2671 USDT |
74,644.9000 STEEM |
0.2725 USDT |
0.2659 USDT |
0.2717 USDT |
0.2724 USDT |
| 2024-02-28 |
0.2566 USDT |
197,369.9000 STEEM |
0.2662 USDT |
0.2400 USDT |
0.2554 USDT |
0.2563 USDT |
| 2024-02-27 |
0.2531 USDT |
44,065.5000 STEEM |
0.2507 USDT |
0.2480 USDT |
0.2518 USDT |
0.2538 USDT |
| 2024-02-26 |
0.2501 USDT |
33,111.6000 STEEM |
0.2523 USDT |
0.2503 USDT |
0.2531 USDT |
0.2544 USDT |
| 2024-02-25 |
0.2498 USDT |
25,623.1000 STEEM |
0.2529 USDT |
0.2503 USDT |
0.2520 USDT |
0.2527 USDT |
| 2024-02-24 |
0.2462 USDT |
48,400.1000 STEEM |
0.2459 USDT |
0.2447 USDT |
0.2464 USDT |
0.2481 USDT |
| 2024-02-23 |
0.2435 USDT |
22,971.3000 STEEM |
0.2429 USDT |
0.2429 USDT |
0.2453 USDT |
0.2467 USDT |
| 2024-02-22 |
0.2446 USDT |
18,256.2000 STEEM |
0.2463 USDT |
0.2457 USDT |
0.2475 USDT |
0.2466 USDT |
| 2024-02-21 |
0.2447 USDT |
60,570.6000 STEEM |
0.2397 USDT |
0.2364 USDT |
0.2391 USDT |
0.2391 USDT |
| 2024-02-20 |
0.2443 USDT |
31,073.3000 STEEM |
0.2383 USDT |
0.2380 USDT |
0.2423 USDT |
0.2444 USDT |
| 2024-02-19 |
0.2412 USDT |
18,420.6000 STEEM |
0.2416 USDT |
0.2408 USDT |
0.2430 USDT |
0.2427 USDT |
| 2024-02-18 |
0.2419 USDT |
65,688.3000 STEEM |
0.2384 USDT |
0.2375 USDT |
0.2388 USDT |
0.2383 USDT |
| 2024-02-17 |
0.2369 USDT |
78,043.1000 STEEM |
0.2374 USDT |
0.2363 USDT |
0.2400 USDT |
0.2443 USDT |
| 2024-02-16 |
0.2380 USDT |
43,920.6000 STEEM |
0.2350 USDT |
0.2317 USDT |
0.2347 USDT |
0.2346 USDT |
| 2024-02-15 |
0.2335 USDT |
172,144.9000 STEEM |
0.2346 USDT |
0.2306 USDT |
0.2329 USDT |
0.2358 USDT |
| 2024-02-14 |
0.2286 USDT |
8,921.5000 STEEM |
0.2289 USDT |
0.2282 USDT |
0.2294 USDT |
0.2301 USDT |
| 2024-02-13 |
0.2249 USDT |
16,878.0000 STEEM |
0.2219 USDT |
0.2214 USDT |
0.2234 USDT |
0.2251 USDT |
| 2024-02-12 |
0.2246 USDT |
26,993.7000 STEEM |
0.2265 USDT |
0.2255 USDT |
0.2267 USDT |
0.2284 USDT |
| 2024-02-11 |
0.2287 USDT |
51,407.1000 STEEM |
0.2314 USDT |
0.2235 USDT |
0.2248 USDT |
0.2245 USDT |
| 2024-02-10 |
0.2231 USDT |
10,063.7000 STEEM |
0.2238 USDT |
0.2233 USDT |
0.2241 USDT |
0.2248 USDT |
| 2024-02-09 |
0.2213 USDT |
27,779.4000 STEEM |
0.2222 USDT |
0.2208 USDT |
0.2218 USDT |
0.2224 USDT |
| 2024-02-08 |
0.2167 USDT |
6,785.2000 STEEM |
0.2167 USDT |
0.2162 USDT |
0.2169 USDT |
0.2172 USDT |
| 2024-02-07 |
0.2131 USDT |
14,679.4000 STEEM |
0.2131 USDT |
0.2127 USDT |
0.2141 USDT |
0.2156 USDT |
| 2024-02-06 |
0.2121 USDT |
12,208.0000 STEEM |
0.2121 USDT |
0.2119 USDT |
0.2127 USDT |
0.2138 USDT |
| 2024-02-05 |
0.2127 USDT |
17,016.3000 STEEM |
0.2113 USDT |
0.2106 USDT |
0.2118 USDT |
0.2113 USDT |
| 2024-02-04 |
0.2149 USDT |
13,893.2000 STEEM |
0.2149 USDT |
0.2130 USDT |
0.2145 USDT |
0.2153 USDT |
| 2024-02-03 |
0.2169 USDT |
4,337.3000 STEEM |
0.2163 USDT |
0.2160 USDT |
0.2167 USDT |
0.2169 USDT |
| 2024-02-02 |
0.2150 USDT |
10,542.7000 STEEM |
0.2161 USDT |
0.2155 USDT |
0.2163 USDT |
0.2177 USDT |
| 2024-02-01 |
0.2099 USDT |
17,748.6000 STEEM |
0.2123 USDT |
0.2113 USDT |
0.2122 USDT |
0.2122 USDT |
| 2024-01-31 |
0.2142 USDT |
56,922.1000 STEEM |
0.2146 USDT |
0.2093 USDT |
0.2111 USDT |
0.2110 USDT |