Identifier on Huobi: steemusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-27 |
0.0660 USDT |
36,013,380.2203 STEEM |
0.0791 USDT |
0.0597 USDT |
0.0604 USDT |
0.0613 USDT |
| 2026-02-26 |
0.0672 USDT |
71,066,523.5830 STEEM |
0.0589 USDT |
0.0586 USDT |
0.0652 USDT |
0.0688 USDT |
| 2026-02-25 |
0.0610 USDT |
16,756,824.1980 STEEM |
0.0521 USDT |
0.0519 USDT |
0.0594 USDT |
0.0587 USDT |
| 2026-02-24 |
0.0594 USDT |
173,670,597.3780 STEEM |
0.0459 USDT |
0.0459 USDT |
0.0575 USDT |
0.0613 USDT |
| 2026-02-23 |
0.0466 USDT |
10,964,331.9873 STEEM |
0.0487 USDT |
0.0457 USDT |
0.0462 USDT |
0.0462 USDT |
| 2026-02-22 |
0.0488 USDT |
11,538,843.7732 STEEM |
0.0495 USDT |
0.0480 USDT |
0.0483 USDT |
0.0487 USDT |
| 2026-02-21 |
0.0495 USDT |
7,712,320.2545 STEEM |
0.0503 USDT |
0.0488 USDT |
0.0491 USDT |
0.0491 USDT |
| 2026-02-20 |
0.0504 USDT |
7,125,521.3755 STEEM |
0.0509 USDT |
0.0497 USDT |
0.0501 USDT |
0.0501 USDT |
| 2026-02-19 |
0.0553 USDT |
3,205,569.2443 STEEM |
0.0558 USDT |
0.0524 USDT |
0.0530 USDT |
0.0530 USDT |
| 2026-02-18 |
0.0615 USDT |
267,472,818.4822 STEEM |
0.0683 USDT |
0.0551 USDT |
0.0556 USDT |
0.0558 USDT |
| 2026-02-17 |
0.0521 USDT |
6,077,547.1736 STEEM |
0.0527 USDT |
0.0514 USDT |
0.0517 USDT |
0.0517 USDT |
| 2026-02-16 |
0.0522 USDT |
6,289,797.3336 STEEM |
0.0523 USDT |
0.0518 USDT |
0.0520 USDT |
0.0524 USDT |
| 2026-02-15 |
0.0530 USDT |
22,729,534.8833 STEEM |
0.0546 USDT |
0.0516 USDT |
0.0521 USDT |
0.0524 USDT |
| 2026-02-14 |
0.0540 USDT |
17,651,461.6315 STEEM |
0.0535 USDT |
0.0531 USDT |
0.0538 USDT |
0.0539 USDT |
| 2026-02-13 |
0.0514 USDT |
2,653,838.6008 STEEM |
0.0518 USDT |
0.0510 USDT |
0.0512 USDT |
0.0512 USDT |
| 2026-02-12 |
0.0511 USDT |
662,877.5332 STEEM |
0.0508 USDT |
0.0508 USDT |
0.0514 USDT |
0.0514 USDT |
| 2026-02-11 |
0.0504 USDT |
5,067,296.6713 STEEM |
0.0503 USDT |
0.0503 USDT |
0.0505 USDT |
0.0505 USDT |
| 2026-02-10 |
0.0520 USDT |
4,867,534.3621 STEEM |
0.0525 USDT |
0.0512 USDT |
0.0520 USDT |
0.0517 USDT |
| 2026-02-09 |
0.0519 USDT |
28,116,074.6425 STEEM |
0.0516 USDT |
0.0495 USDT |
0.0502 USDT |
0.0525 USDT |
| 2026-02-08 |
0.0532 USDT |
7,772,158.1249 STEEM |
0.0529 USDT |
0.0521 USDT |
0.0525 USDT |
0.0526 USDT |
| 2026-02-07 |
0.0526 USDT |
19,020,407.3807 STEEM |
0.0517 USDT |
0.0516 USDT |
0.0524 USDT |
0.0530 USDT |
| 2026-02-06 |
0.0486 USDT |
42,912,806.5170 STEEM |
0.0478 USDT |
0.0444 USDT |
0.0482 USDT |
0.0519 USDT |
| 2026-02-05 |
0.0548 USDT |
25,267,137.3465 STEEM |
0.0549 USDT |
0.0539 USDT |
0.0543 USDT |
0.0552 USDT |
| 2026-02-04 |
0.0549 USDT |
55,859,886.2055 STEEM |
0.0565 USDT |
0.0509 USDT |
0.0541 USDT |
0.0551 USDT |
| 2026-02-03 |
0.0553 USDT |
20,824,780.1686 STEEM |
0.0560 USDT |
0.0540 USDT |
0.0549 USDT |
0.0553 USDT |
| 2026-02-02 |
0.0554 USDT |
7,848,372.5935 STEEM |
0.0564 USDT |
0.0534 USDT |
0.0547 USDT |
0.0545 USDT |
| 2026-02-01 |
0.0599 USDT |
58,501,302.6701 STEEM |
0.0592 USDT |
0.0550 USDT |
0.0563 USDT |
0.0563 USDT |
| 2026-01-31 |
0.0606 USDT |
885,667.4199 STEEM |
0.0599 USDT |
0.0597 USDT |
0.0599 USDT |
0.0606 USDT |
| 2026-01-30 |
0.0586 USDT |
14,659,995.4318 STEEM |
0.0598 USDT |
0.0572 USDT |
0.0584 USDT |
0.0582 USDT |
| 2026-01-29 |
0.0608 USDT |
30,560,094.0613 STEEM |
0.0626 USDT |
0.0588 USDT |
0.0596 USDT |
0.0597 USDT |
| 2026-01-28 |
0.0647 USDT |
1,126,778.2750 STEEM |
0.0658 USDT |
0.0639 USDT |
0.0642 USDT |
0.0647 USDT |
| 2026-01-27 |
0.0671 USDT |
58,980,701.8419 STEEM |
0.0657 USDT |
0.0643 USDT |
0.0651 USDT |
0.0651 USDT |
| 2026-01-26 |
0.0645 USDT |
162,078.4486 STEEM |
0.0636 USDT |
0.0635 USDT |
0.0639 USDT |
0.0647 USDT |
| 2026-01-25 |
0.0652 USDT |
26,852,550.8020 STEEM |
0.0661 USDT |
0.0626 USDT |
0.0632 USDT |
0.0633 USDT |
| 2026-01-24 |
0.0661 USDT |
779,875.6544 STEEM |
0.0656 USDT |
0.0653 USDT |
0.0654 USDT |
0.0656 USDT |
| 2026-01-23 |
0.0653 USDT |
1,791,086.0766 STEEM |
0.0647 USDT |
0.0646 USDT |
0.0650 USDT |
0.0654 USDT |
| 2026-01-22 |
0.0661 USDT |
1,607.3767 STEEM |
0.0657 USDT |
0.0657 USDT |
0.0657 USDT |
0.0663 USDT |
| 2026-01-21 |
0.0637 USDT |
69,128.8145 STEEM |
0.0637 USDT |
0.0635 USDT |
0.0637 USDT |
0.0636 USDT |
| 2026-01-20 |
0.0647 USDT |
5,456,807.2348 STEEM |
0.0672 USDT |
0.0630 USDT |
0.0636 USDT |
0.0636 USDT |
| 2026-01-19 |
0.0662 USDT |
2,262,799.1723 STEEM |
0.0683 USDT |
0.0651 USDT |
0.0662 USDT |
0.0675 USDT |
| 2026-01-18 |
0.0706 USDT |
13,452,889.5918 STEEM |
0.0713 USDT |
0.0702 USDT |
0.0704 USDT |
0.0706 USDT |
| 2026-01-17 |
0.0715 USDT |
53,374.8161 STEEM |
0.0717 USDT |
0.0709 USDT |
0.0709 USDT |
0.0709 USDT |
| 2026-01-16 |
0.0711 USDT |
31,552.8755 STEEM |
0.0713 USDT |
0.0708 USDT |
0.0710 USDT |
0.0708 USDT |
| 2026-01-15 |
0.0740 USDT |
9,628.9306 STEEM |
0.0744 USDT |
0.0739 USDT |
0.0744 USDT |
0.0739 USDT |
| 2026-01-14 |
0.0749 USDT |
7,850,552.7293 STEEM |
0.0754 USDT |
0.0738 USDT |
0.0747 USDT |
0.0746 USDT |
| 2026-01-13 |
0.0727 USDT |
1,211,194.6583 STEEM |
0.0702 USDT |
0.0699 USDT |
0.0702 USDT |
0.0747 USDT |
| 2026-01-12 |
0.0715 USDT |
2,730,330.0509 STEEM |
0.0718 USDT |
0.0702 USDT |
0.0705 USDT |
0.0705 USDT |
| 2026-01-11 |
0.0734 USDT |
88,210.3486 STEEM |
0.0740 USDT |
0.0729 USDT |
0.0729 USDT |
0.0729 USDT |
| 2026-01-10 |
0.0754 USDT |
3,462,180.9999 STEEM |
0.0763 USDT |
0.0746 USDT |
0.0749 USDT |
0.0749 USDT |
| 2026-01-09 |
0.0766 USDT |
482,113.4908 STEEM |
0.0776 USDT |
0.0754 USDT |
0.0769 USDT |
0.0757 USDT |