Identifier on Huobi: steemusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-25 |
0.2953 USDT |
181,293.8066 STEEM |
0.2930 USDT |
0.2770 USDT |
0.2802 USDT |
0.2977 USDT |
| 2024-04-24 |
0.3219 USDT |
289,372.6905 STEEM |
0.3163 USDT |
0.2940 USDT |
0.3009 USDT |
0.2990 USDT |
| 2024-04-23 |
0.2939 USDT |
282,949.5088 STEEM |
0.2838 USDT |
0.2640 USDT |
0.2788 USDT |
0.3052 USDT |
| 2024-04-22 |
0.2794 USDT |
51,611.0995 STEEM |
0.2724 USDT |
0.2710 USDT |
0.2724 USDT |
0.2854 USDT |
| 2024-04-21 |
0.2756 USDT |
15,271.4389 STEEM |
0.2765 USDT |
0.2730 USDT |
0.2730 USDT |
0.2733 USDT |
| 2024-04-20 |
0.2719 USDT |
156,253.3404 STEEM |
0.2567 USDT |
0.2556 USDT |
0.2582 USDT |
0.2782 USDT |
| 2024-04-19 |
0.2573 USDT |
59,756.5099 STEEM |
0.2598 USDT |
0.2382 USDT |
0.2457 USDT |
0.2635 USDT |
| 2024-04-18 |
0.2454 USDT |
104,612.4284 STEEM |
0.2454 USDT |
0.2363 USDT |
0.2401 USDT |
0.2560 USDT |
| 2024-04-17 |
0.2430 USDT |
27,821.6488 STEEM |
0.2495 USDT |
0.2369 USDT |
0.2389 USDT |
0.2407 USDT |
| 2024-04-16 |
0.2485 USDT |
68,971.7688 STEEM |
0.2513 USDT |
0.2366 USDT |
0.2400 USDT |
0.2466 USDT |
| 2024-04-15 |
0.2654 USDT |
103,650.6366 STEEM |
0.2646 USDT |
0.2422 USDT |
0.2497 USDT |
0.2503 USDT |
| 2024-04-14 |
0.2499 USDT |
98,988.9254 STEEM |
0.2503 USDT |
0.2348 USDT |
0.2389 USDT |
0.2518 USDT |
| 2024-04-13 |
0.2804 USDT |
154,495.2087 STEEM |
0.2951 USDT |
0.2577 USDT |
0.2650 USDT |
0.2650 USDT |
| 2024-04-12 |
0.3253 USDT |
349,161.5816 STEEM |
0.3458 USDT |
0.2548 USDT |
0.2917 USDT |
0.2920 USDT |
| 2024-04-11 |
0.3336 USDT |
90,970.8550 STEEM |
0.3234 USDT |
0.3196 USDT |
0.3213 USDT |
0.3427 USDT |
| 2024-04-10 |
0.3188 USDT |
103,963.2647 STEEM |
0.3230 USDT |
0.3025 USDT |
0.3108 USDT |
0.3287 USDT |
| 2024-04-09 |
0.3295 USDT |
128,833.8118 STEEM |
0.3341 USDT |
0.3030 USDT |
0.3250 USDT |
0.3250 USDT |
| 2024-04-08 |
0.3211 USDT |
50,481.8715 STEEM |
0.3160 USDT |
0.2930 USDT |
0.3113 USDT |
0.3344 USDT |
| 2024-04-07 |
0.3155 USDT |
67,974.8009 STEEM |
0.3221 USDT |
0.3105 USDT |
0.3128 USDT |
0.3190 USDT |
| 2024-04-06 |
0.3125 USDT |
199,534.5548 STEEM |
0.3037 USDT |
0.3010 USDT |
0.3027 USDT |
0.3166 USDT |
| 2024-04-05 |
0.3006 USDT |
29,938.9242 STEEM |
0.3041 USDT |
0.2905 USDT |
0.2912 USDT |
0.3025 USDT |
| 2024-04-04 |
0.2985 USDT |
57,493.8163 STEEM |
0.2941 USDT |
0.2890 USDT |
0.2899 USDT |
0.3077 USDT |
| 2024-04-03 |
0.2961 USDT |
118,632.5685 STEEM |
0.2920 USDT |
0.2851 USDT |
0.2902 USDT |
0.2941 USDT |
| 2024-04-02 |
0.2948 USDT |
121,951.3753 STEEM |
0.3129 USDT |
0.2879 USDT |
0.2904 USDT |
0.2937 USDT |
| 2024-04-01 |
0.3251 USDT |
98,807.3879 STEEM |
0.3400 USDT |
0.3078 USDT |
0.3103 USDT |
0.3153 USDT |
| 2024-03-31 |
0.3376 USDT |
48,331.8271 STEEM |
0.3369 USDT |
0.3341 USDT |
0.3341 USDT |
0.3423 USDT |
| 2024-03-30 |
0.3466 USDT |
97,525.0629 STEEM |
0.3512 USDT |
0.3405 USDT |
0.3418 USDT |
0.3460 USDT |
| 2024-03-29 |
0.3640 USDT |
190,477.6858 STEEM |
0.3410 USDT |
0.3369 USDT |
0.3380 USDT |
0.3560 USDT |
| 2024-03-28 |
0.3352 USDT |
49,950.9682 STEEM |
0.3332 USDT |
0.3215 USDT |
0.3234 USDT |
0.3405 USDT |
| 2024-03-27 |
0.3339 USDT |
70,425.0911 STEEM |
0.3432 USDT |
0.3211 USDT |
0.3294 USDT |
0.3349 USDT |
| 2024-03-26 |
0.3394 USDT |
81,623.3312 STEEM |
0.3324 USDT |
0.3322 USDT |
0.3352 USDT |
0.3401 USDT |
| 2024-03-25 |
0.3434 USDT |
279,778.6502 STEEM |
0.3252 USDT |
0.3252 USDT |
0.3327 USDT |
0.3356 USDT |
| 2024-03-24 |
0.3146 USDT |
235,177.9599 STEEM |
0.3000 USDT |
0.2996 USDT |
0.3013 USDT |
0.3234 USDT |
| 2024-03-23 |
0.2973 USDT |
128,535.8934 STEEM |
0.2930 USDT |
0.2891 USDT |
0.2935 USDT |
0.3025 USDT |
| 2024-03-22 |
0.2963 USDT |
160,915.9237 STEEM |
0.3034 USDT |
0.2825 USDT |
0.2875 USDT |
0.2930 USDT |
| 2024-03-21 |
0.3023 USDT |
253,675.8811 STEEM |
0.2932 USDT |
0.2919 USDT |
0.2971 USDT |
0.3005 USDT |
| 2024-03-20 |
0.2718 USDT |
161,078.7816 STEEM |
0.2645 USDT |
0.2554 USDT |
0.2583 USDT |
0.2910 USDT |
| 2024-03-19 |
0.2733 USDT |
86,910.6981 STEEM |
0.2947 USDT |
0.2579 USDT |
0.2620 USDT |
0.2620 USDT |
| 2024-03-18 |
0.3046 USDT |
63,460.8490 STEEM |
0.3142 USDT |
0.2916 USDT |
0.2958 USDT |
0.2958 USDT |
| 2024-03-17 |
0.2996 USDT |
169,924.0840 STEEM |
0.3023 USDT |
0.2836 USDT |
0.2923 USDT |
0.3136 USDT |
| 2024-03-16 |
0.3260 USDT |
48,979.4446 STEEM |
0.3339 USDT |
0.3106 USDT |
0.3142 USDT |
0.3173 USDT |
| 2024-03-15 |
0.3319 USDT |
240,062.1238 STEEM |
0.3590 USDT |
0.3072 USDT |
0.3245 USDT |
0.3289 USDT |
| 2024-03-14 |
0.3640 USDT |
269,140.8274 STEEM |
0.3590 USDT |
0.3421 USDT |
0.3526 USDT |
0.3523 USDT |
| 2024-03-13 |
0.3584 USDT |
162,148.0586 STEEM |
0.3590 USDT |
0.3503 USDT |
0.3557 USDT |
0.3581 USDT |
| 2024-03-12 |
0.3424 USDT |
411,971.6536 STEEM |
0.3536 USDT |
0.3197 USDT |
0.3348 USDT |
0.3470 USDT |
| 2024-03-11 |
0.3365 USDT |
584,866.4629 STEEM |
0.3345 USDT |
0.3150 USDT |
0.3249 USDT |
0.3453 USDT |
| 2024-03-10 |
0.3416 USDT |
612,382.2497 STEEM |
0.3406 USDT |
0.3240 USDT |
0.3313 USDT |
0.3333 USDT |
| 2024-03-09 |
0.3321 USDT |
691,617.1083 STEEM |
0.3245 USDT |
0.3187 USDT |
0.3218 USDT |
0.3390 USDT |
| 2024-03-08 |
0.3224 USDT |
1,628,524.9420 STEEM |
0.3269 USDT |
0.3094 USDT |
0.3182 USDT |
0.3253 USDT |
| 2024-03-07 |
0.3134 USDT |
1,287,652.2350 STEEM |
0.3043 USDT |
0.3024 USDT |
0.3091 USDT |
0.3167 USDT |