Identifier on Huobi: steemusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-04 |
0.0761 USDT |
27,471,066.4247 STEEM |
0.0772 USDT |
0.0743 USDT |
0.0755 USDT |
0.0753 USDT |
| 2025-12-03 |
0.0762 USDT |
48,198,016.7667 STEEM |
0.0758 USDT |
0.0740 USDT |
0.0760 USDT |
0.0757 USDT |
| 2025-12-02 |
0.0722 USDT |
17,676,543.5855 STEEM |
0.0728 USDT |
0.0714 USDT |
0.0719 USDT |
0.0727 USDT |
| 2025-12-01 |
0.0735 USDT |
40,197,693.8208 STEEM |
0.0763 USDT |
0.0722 USDT |
0.0727 USDT |
0.0723 USDT |
| 2025-11-30 |
0.0776 USDT |
24,887,968.5424 STEEM |
0.0780 USDT |
0.0770 USDT |
0.0775 USDT |
0.0771 USDT |
| 2025-11-29 |
0.0788 USDT |
93,428,053.9424 STEEM |
0.0772 USDT |
0.0770 USDT |
0.0773 USDT |
0.0781 USDT |
| 2025-11-28 |
0.0779 USDT |
55,865,022.0698 STEEM |
0.0784 USDT |
0.0763 USDT |
0.0770 USDT |
0.0768 USDT |
| 2025-11-27 |
0.0768 USDT |
46,716,723.7459 STEEM |
0.0762 USDT |
0.0757 USDT |
0.0760 USDT |
0.0786 USDT |
| 2025-11-26 |
0.0752 USDT |
43,538,199.4075 STEEM |
0.0765 USDT |
0.0735 USDT |
0.0742 USDT |
0.0760 USDT |
| 2025-11-25 |
0.0745 USDT |
61,797,197.9914 STEEM |
0.0744 USDT |
0.0738 USDT |
0.0744 USDT |
0.0743 USDT |
| 2025-11-24 |
0.0722 USDT |
41,780,862.5768 STEEM |
0.0724 USDT |
0.0712 USDT |
0.0718 USDT |
0.0717 USDT |
| 2025-11-23 |
0.0719 USDT |
23,116,097.8504 STEEM |
0.0717 USDT |
0.0710 USDT |
0.0719 USDT |
0.0718 USDT |
| 2025-11-22 |
0.0718 USDT |
21,602,216.1199 STEEM |
0.0715 USDT |
0.0712 USDT |
0.0718 USDT |
0.0716 USDT |
| 2025-11-21 |
0.0708 USDT |
154,306,836.8394 STEEM |
0.0739 USDT |
0.0675 USDT |
0.0693 USDT |
0.0715 USDT |
| 2025-11-20 |
0.0759 USDT |
121,205,090.1902 STEEM |
0.0766 USDT |
0.0725 USDT |
0.0741 USDT |
0.0748 USDT |
| 2025-11-19 |
0.0755 USDT |
91,416,767.4326 STEEM |
0.0770 USDT |
0.0731 USDT |
0.0738 USDT |
0.0766 USDT |
| 2025-11-18 |
0.0765 USDT |
59,142,392.6552 STEEM |
0.0758 USDT |
0.0748 USDT |
0.0764 USDT |
0.0764 USDT |
| 2025-11-17 |
0.0780 USDT |
21,520,925.0147 STEEM |
0.0768 USDT |
0.0762 USDT |
0.0782 USDT |
0.0782 USDT |
| 2025-11-16 |
0.0780 USDT |
38,711,714.8507 STEEM |
0.0794 USDT |
0.0751 USDT |
0.0773 USDT |
0.0757 USDT |
| 2025-11-15 |
0.0796 USDT |
24,748,998.6243 STEEM |
0.0783 USDT |
0.0782 USDT |
0.0792 USDT |
0.0794 USDT |
| 2025-11-14 |
0.0771 USDT |
43,373,279.6578 STEEM |
0.0779 USDT |
0.0746 USDT |
0.0774 USDT |
0.0779 USDT |
| 2025-11-13 |
0.0837 USDT |
17,143,562.8062 STEEM |
0.0850 USDT |
0.0820 USDT |
0.0833 USDT |
0.0830 USDT |
| 2025-11-12 |
0.0864 USDT |
103,794,181.6470 STEEM |
0.0866 USDT |
0.0826 USDT |
0.0837 USDT |
0.0851 USDT |
| 2025-11-11 |
0.0878 USDT |
180,284,016.3225 STEEM |
0.0854 USDT |
0.0839 USDT |
0.0844 USDT |
0.0842 USDT |
| 2025-11-10 |
0.0856 USDT |
30,448,200.5953 STEEM |
0.0853 USDT |
0.0843 USDT |
0.0853 USDT |
0.0852 USDT |
| 2025-11-09 |
0.0841 USDT |
14,272,286.1582 STEEM |
0.0855 USDT |
0.0821 USDT |
0.0833 USDT |
0.0833 USDT |
| 2025-11-08 |
0.0876 USDT |
20,134,380.8641 STEEM |
0.0871 USDT |
0.0868 USDT |
0.0878 USDT |
0.0876 USDT |
| 2025-11-07 |
0.0826 USDT |
71,273,366.6454 STEEM |
0.0799 USDT |
0.0779 USDT |
0.0795 USDT |
0.0872 USDT |
| 2025-11-06 |
0.0775 USDT |
42,649,930.6829 STEEM |
0.0771 USDT |
0.0760 USDT |
0.0770 USDT |
0.0769 USDT |
| 2025-11-05 |
0.0724 USDT |
36,702,094.6980 STEEM |
0.0732 USDT |
0.0696 USDT |
0.0736 USDT |
0.0746 USDT |
| 2025-11-04 |
0.0749 USDT |
196,527,846.3947 STEEM |
0.0774 USDT |
0.0699 USDT |
0.0728 USDT |
0.0733 USDT |
| 2025-11-03 |
0.0796 USDT |
212,850,254.6542 STEEM |
0.0856 USDT |
0.0744 USDT |
0.0773 USDT |
0.0770 USDT |
| 2025-11-02 |
0.0859 USDT |
43,357,077.2551 STEEM |
0.0857 USDT |
0.0850 USDT |
0.0858 USDT |
0.0861 USDT |
| 2025-11-01 |
0.0842 USDT |
35,150,247.3973 STEEM |
0.0842 USDT |
0.0835 USDT |
0.0841 USDT |
0.0843 USDT |
| 2025-10-31 |
0.0835 USDT |
23,270,029.5905 STEEM |
0.0828 USDT |
0.0825 USDT |
0.0833 USDT |
0.0834 USDT |
| 2025-10-30 |
0.0858 USDT |
115,005,066.0128 STEEM |
0.0879 USDT |
0.0815 USDT |
0.0833 USDT |
0.0816 USDT |
| 2025-10-29 |
0.0884 USDT |
49,662,755.3005 STEEM |
0.0881 USDT |
0.0878 USDT |
0.0884 USDT |
0.0895 USDT |
| 2025-10-28 |
0.0914 USDT |
84,114,893.3381 STEEM |
0.0910 USDT |
0.0907 USDT |
0.0916 USDT |
0.0915 USDT |
| 2025-10-27 |
0.0936 USDT |
29,038,445.6922 STEEM |
0.0930 USDT |
0.0929 USDT |
0.0936 USDT |
0.0936 USDT |
| 2025-10-26 |
0.0922 USDT |
59,964,562.3512 STEEM |
0.0904 USDT |
0.0903 USDT |
0.0905 USDT |
0.0930 USDT |
| 2025-10-25 |
0.0897 USDT |
75,009,689.2931 STEEM |
0.0906 USDT |
0.0890 USDT |
0.0893 USDT |
0.0904 USDT |
| 2025-10-24 |
0.0902 USDT |
130,851,390.3870 STEEM |
0.0898 USDT |
0.0888 USDT |
0.0894 USDT |
0.0893 USDT |
| 2025-10-23 |
0.0912 USDT |
55,687,542.4613 STEEM |
0.0902 USDT |
0.0900 USDT |
0.0906 USDT |
0.0907 USDT |
| 2025-10-22 |
0.0918 USDT |
35,829,507.9502 STEEM |
0.0915 USDT |
0.0909 USDT |
0.0911 USDT |
0.0909 USDT |
| 2025-10-21 |
0.0920 USDT |
26,633,158.0328 STEEM |
0.0939 USDT |
0.0903 USDT |
0.0907 USDT |
0.0907 USDT |
| 2025-10-20 |
0.0947 USDT |
64,013,788.1087 STEEM |
0.0951 USDT |
0.0932 USDT |
0.0939 USDT |
0.0939 USDT |
| 2025-10-19 |
0.0929 USDT |
89,667,514.0684 STEEM |
0.0923 USDT |
0.0905 USDT |
0.0914 USDT |
0.0949 USDT |
| 2025-10-18 |
0.0920 USDT |
99,367,543.9800 STEEM |
0.0918 USDT |
0.0906 USDT |
0.0914 USDT |
0.0916 USDT |
| 2025-10-17 |
0.0901 USDT |
128,652,714.3827 STEEM |
0.0938 USDT |
0.0870 USDT |
0.0907 USDT |
0.0896 USDT |
| 2025-10-16 |
0.0970 USDT |
200,865,649.0540 STEEM |
0.0974 USDT |
0.0928 USDT |
0.0941 USDT |
0.0935 USDT |