Identifier on Huobi: steemusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-16 |
0.6064 USDT |
2,301,923.1329 STEEM |
0.5981 USDT |
0.5601 USDT |
0.5979 USDT |
0.5985 USDT |
| 2021-11-15 |
0.5919 USDT |
301,310.5954 STEEM |
0.5893 USDT |
0.5812 USDT |
0.5838 USDT |
0.5946 USDT |
| 2021-11-14 |
0.5898 USDT |
167,939.8478 STEEM |
0.5938 USDT |
0.5789 USDT |
0.5833 USDT |
0.5834 USDT |
| 2021-11-13 |
0.5858 USDT |
109,429.7581 STEEM |
0.5852 USDT |
0.5813 USDT |
0.5834 USDT |
0.5910 USDT |
| 2021-11-12 |
0.5848 USDT |
254,316.5485 STEEM |
0.5980 USDT |
0.5720 USDT |
0.5796 USDT |
0.5810 USDT |
| 2021-11-11 |
0.5928 USDT |
374,238.0804 STEEM |
0.5895 USDT |
0.5798 USDT |
0.5861 USDT |
0.5993 USDT |
| 2021-11-10 |
0.6308 USDT |
1,599,653.5639 STEEM |
0.6133 USDT |
0.5782 USDT |
0.5897 USDT |
0.5824 USDT |
| 2021-11-09 |
0.6135 USDT |
231,854.7897 STEEM |
0.6176 USDT |
0.6067 USDT |
0.6108 USDT |
0.6152 USDT |
| 2021-11-08 |
0.6143 USDT |
329,367.2600 STEEM |
0.6129 USDT |
0.6010 USDT |
0.6045 USDT |
0.6153 USDT |
| 2021-11-07 |
0.6049 USDT |
204,580.7036 STEEM |
0.6065 USDT |
0.5990 USDT |
0.6035 USDT |
0.6079 USDT |
| 2021-11-06 |
0.6023 USDT |
155,890.8730 STEEM |
0.6128 USDT |
0.5929 USDT |
0.5973 USDT |
0.6064 USDT |
| 2021-11-05 |
0.6158 USDT |
437,852.6245 STEEM |
0.6283 USDT |
0.6058 USDT |
0.6121 USDT |
0.6135 USDT |
| 2021-11-04 |
0.6594 USDT |
2,414,388.8281 STEEM |
0.6202 USDT |
0.6160 USDT |
0.6264 USDT |
0.6263 USDT |
| 2021-11-03 |
0.6169 USDT |
358,714.2239 STEEM |
0.6386 USDT |
0.5994 USDT |
0.6072 USDT |
0.6206 USDT |
| 2021-11-02 |
0.6224 USDT |
625,696.4638 STEEM |
0.6064 USDT |
0.5923 USDT |
0.5978 USDT |
0.6364 USDT |
| 2021-11-01 |
0.6009 USDT |
408,265.7207 STEEM |
0.6207 USDT |
0.5794 USDT |
0.5920 USDT |
0.6044 USDT |
| 2021-10-31 |
0.5982 USDT |
1,011,570.9483 STEEM |
0.5946 USDT |
0.5758 USDT |
0.5863 USDT |
0.6164 USDT |
| 2021-10-30 |
0.5802 USDT |
260,754.3794 STEEM |
0.5778 USDT |
0.5613 USDT |
0.5740 USDT |
0.5872 USDT |
| 2021-10-29 |
0.5697 USDT |
305,366.9030 STEEM |
0.5590 USDT |
0.5570 USDT |
0.5620 USDT |
0.5772 USDT |
| 2021-10-28 |
0.5414 USDT |
313,718.6886 STEEM |
0.5249 USDT |
0.5131 USDT |
0.5257 USDT |
0.5587 USDT |
| 2021-10-27 |
0.5419 USDT |
289,247.2725 STEEM |
0.5773 USDT |
0.5101 USDT |
0.5234 USDT |
0.5288 USDT |
| 2021-10-26 |
0.5856 USDT |
239,547.8973 STEEM |
0.5850 USDT |
0.5769 USDT |
0.5817 USDT |
0.5878 USDT |
| 2021-10-25 |
0.5809 USDT |
121,418.7570 STEEM |
0.5781 USDT |
0.5722 USDT |
0.5780 USDT |
0.5842 USDT |
| 2021-10-24 |
0.5764 USDT |
127,882.2634 STEEM |
0.5946 USDT |
0.5626 USDT |
0.5711 USDT |
0.5730 USDT |
| 2021-10-23 |
0.6065 USDT |
1,643,373.2909 STEEM |
0.5835 USDT |
0.5835 USDT |
0.5935 USDT |
0.5926 USDT |
| 2021-10-22 |
0.5810 USDT |
180,906.5082 STEEM |
0.5717 USDT |
0.5693 USDT |
0.5747 USDT |
0.5826 USDT |
| 2021-10-21 |
0.5808 USDT |
279,825.7184 STEEM |
0.5843 USDT |
0.5617 USDT |
0.5702 USDT |
0.5726 USDT |
| 2021-10-20 |
0.5696 USDT |
225,741.4361 STEEM |
0.5728 USDT |
0.5513 USDT |
0.5569 USDT |
0.5847 USDT |
| 2021-10-19 |
0.5662 USDT |
212,214.0775 STEEM |
0.5554 USDT |
0.5543 USDT |
0.5611 USDT |
0.5685 USDT |
| 2021-10-18 |
0.5558 USDT |
209,230.3541 STEEM |
0.5718 USDT |
0.5388 USDT |
0.5478 USDT |
0.5506 USDT |
| 2021-10-17 |
0.5724 USDT |
136,162.2237 STEEM |
0.5818 USDT |
0.5563 USDT |
0.5669 USDT |
0.5699 USDT |
| 2021-10-16 |
0.5808 USDT |
361,833.7456 STEEM |
0.5845 USDT |
0.5730 USDT |
0.5792 USDT |
0.5819 USDT |
| 2021-10-15 |
0.5983 USDT |
529,960.3297 STEEM |
0.6362 USDT |
0.5679 USDT |
0.5809 USDT |
0.5918 USDT |
| 2021-10-14 |
0.6313 USDT |
198,851.8422 STEEM |
0.6210 USDT |
0.6155 USDT |
0.6292 USDT |
0.6304 USDT |
| 2021-10-13 |
0.6025 USDT |
235,587.9342 STEEM |
0.5871 USDT |
0.5828 USDT |
0.5944 USDT |
0.6137 USDT |
| 2021-10-12 |
0.5838 USDT |
229,671.2598 STEEM |
0.6194 USDT |
0.5662 USDT |
0.5782 USDT |
0.5851 USDT |
| 2021-10-11 |
0.6076 USDT |
289,874.6818 STEEM |
0.6055 USDT |
0.5976 USDT |
0.6041 USDT |
0.6014 USDT |
| 2021-10-10 |
0.6234 USDT |
532,936.2544 STEEM |
0.6253 USDT |
0.5900 USDT |
0.6129 USDT |
0.6121 USDT |
| 2021-10-09 |
0.6206 USDT |
594,756.6653 STEEM |
0.6375 USDT |
0.6081 USDT |
0.6153 USDT |
0.6197 USDT |
| 2021-10-08 |
0.6270 USDT |
301,126.1546 STEEM |
0.6314 USDT |
0.6039 USDT |
0.6089 USDT |
0.6342 USDT |
| 2021-10-07 |
0.6425 USDT |
759,156.8220 STEEM |
0.6561 USDT |
0.6207 USDT |
0.6289 USDT |
0.6335 USDT |
| 2021-10-06 |
0.6794 USDT |
13,376,210.2235 STEEM |
0.5740 USDT |
0.5681 USDT |
0.6083 USDT |
0.6481 USDT |
| 2021-10-05 |
0.5627 USDT |
514,358.3259 STEEM |
0.5558 USDT |
0.5366 USDT |
0.5400 USDT |
0.5762 USDT |
| 2021-10-04 |
0.5627 USDT |
755,375.5635 STEEM |
0.5449 USDT |
0.5280 USDT |
0.5476 USDT |
0.5553 USDT |
| 2021-10-03 |
0.5501 USDT |
595,934.6943 STEEM |
0.5265 USDT |
0.5265 USDT |
0.5394 USDT |
0.5379 USDT |
| 2021-10-02 |
0.5208 USDT |
359,605.8202 STEEM |
0.5131 USDT |
0.5080 USDT |
0.5138 USDT |
0.5295 USDT |
| 2021-10-01 |
0.4911 USDT |
310,356.5869 STEEM |
0.4681 USDT |
0.4621 USDT |
0.4680 USDT |
0.5079 USDT |
| 2021-09-30 |
0.4576 USDT |
835,488.8764 STEEM |
0.4334 USDT |
0.4293 USDT |
0.4418 USDT |
0.4663 USDT |
| 2021-09-29 |
0.4316 USDT |
393,082.2857 STEEM |
0.4282 USDT |
0.4213 USDT |
0.4282 USDT |
0.4282 USDT |
| 2021-09-28 |
0.4405 USDT |
211,221.8573 STEEM |
0.4641 USDT |
0.4241 USDT |
0.4313 USDT |
0.4260 USDT |