Identifier on Huobi: steemusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-08 |
0.0774 USDT |
9,348,448.4404 STEEM |
0.0740 USDT |
0.0740 USDT |
0.0743 USDT |
0.0763 USDT |
| 2026-01-07 |
0.0742 USDT |
383,580.3956 STEEM |
0.0746 USDT |
0.0731 USDT |
0.0735 USDT |
0.0749 USDT |
| 2026-01-06 |
0.0733 USDT |
159,360.6278 STEEM |
0.0731 USDT |
0.0728 USDT |
0.0731 USDT |
0.0731 USDT |
| 2026-01-05 |
0.0708 USDT |
1,430,865.9287 STEEM |
0.0707 USDT |
0.0700 USDT |
0.0704 USDT |
0.0703 USDT |
| 2026-01-04 |
0.0696 USDT |
37,061.7678 STEEM |
0.0696 USDT |
0.0694 USDT |
0.0694 USDT |
0.0699 USDT |
| 2026-01-03 |
0.0676 USDT |
2,356,083.6589 STEEM |
0.0679 USDT |
0.0669 USDT |
0.0675 USDT |
0.0674 USDT |
| 2026-01-02 |
0.0664 USDT |
1,316,995.2141 STEEM |
0.0666 USDT |
0.0658 USDT |
0.0659 USDT |
0.0659 USDT |
| 2026-01-01 |
0.0656 USDT |
2,586,110.6936 STEEM |
0.0654 USDT |
0.0650 USDT |
0.0655 USDT |
0.0658 USDT |
| 2025-12-31 |
0.0684 USDT |
2,864,509.4831 STEEM |
0.0687 USDT |
0.0677 USDT |
0.0680 USDT |
0.0680 USDT |
| 2025-12-30 |
0.0715 USDT |
796,586.4362 STEEM |
0.0719 USDT |
0.0711 USDT |
0.0720 USDT |
0.0714 USDT |
| 2025-12-29 |
0.0690 USDT |
2,661,643.3847 STEEM |
0.0700 USDT |
0.0684 USDT |
0.0692 USDT |
0.0693 USDT |
| 2025-12-28 |
0.0713 USDT |
28,616,269.3847 STEEM |
0.0686 USDT |
0.0685 USDT |
0.0706 USDT |
0.0725 USDT |
| 2025-12-27 |
0.0656 USDT |
7,806,586.4849 STEEM |
0.0645 USDT |
0.0632 USDT |
0.0638 USDT |
0.0665 USDT |
| 2025-12-26 |
0.0651 USDT |
4,582,091.7370 STEEM |
0.0647 USDT |
0.0641 USDT |
0.0647 USDT |
0.0654 USDT |
| 2025-12-25 |
0.0676 USDT |
19,768,389.8142 STEEM |
0.0644 USDT |
0.0644 USDT |
0.0677 USDT |
0.0675 USDT |
| 2025-12-24 |
0.0637 USDT |
605,634.3360 STEEM |
0.0640 USDT |
0.0632 USDT |
0.0633 USDT |
0.0633 USDT |
| 2025-12-23 |
0.0640 USDT |
733,224.0225 STEEM |
0.0641 USDT |
0.0637 USDT |
0.0640 USDT |
0.0640 USDT |
| 2025-12-22 |
0.0641 USDT |
22,978,341.7895 STEEM |
0.0635 USDT |
0.0629 USDT |
0.0635 USDT |
0.0641 USDT |
| 2025-12-21 |
0.0641 USDT |
14,882,998.3930 STEEM |
0.0645 USDT |
0.0628 USDT |
0.0634 USDT |
0.0631 USDT |
| 2025-12-20 |
0.0646 USDT |
5,922,799.0116 STEEM |
0.0646 USDT |
0.0642 USDT |
0.0644 USDT |
0.0646 USDT |
| 2025-12-19 |
0.0616 USDT |
6,681,076.9893 STEEM |
0.0611 USDT |
0.0602 USDT |
0.0608 USDT |
0.0627 USDT |
| 2025-12-18 |
0.0656 USDT |
144,554,477.8541 STEEM |
0.0625 USDT |
0.0621 USDT |
0.0627 USDT |
0.0626 USDT |
| 2025-12-17 |
0.0658 USDT |
3,996,183.4371 STEEM |
0.0661 USDT |
0.0655 USDT |
0.0659 USDT |
0.0656 USDT |
| 2025-12-16 |
0.0659 USDT |
30,831,266.7570 STEEM |
0.0654 USDT |
0.0648 USDT |
0.0654 USDT |
0.0661 USDT |
| 2025-12-15 |
0.0673 USDT |
44,515,131.2248 STEEM |
0.0683 USDT |
0.0641 USDT |
0.0647 USDT |
0.0654 USDT |
| 2025-12-14 |
0.0700 USDT |
17,645,385.6523 STEEM |
0.0707 USDT |
0.0692 USDT |
0.0692 USDT |
0.0692 USDT |
| 2025-12-13 |
0.0705 USDT |
14,396,272.6435 STEEM |
0.0699 USDT |
0.0698 USDT |
0.0700 USDT |
0.0707 USDT |
| 2025-12-12 |
0.0709 USDT |
7,499,249.2150 STEEM |
0.0712 USDT |
0.0701 USDT |
0.0708 USDT |
0.0708 USDT |
| 2025-12-11 |
0.0707 USDT |
42,690,507.1291 STEEM |
0.0706 USDT |
0.0698 USDT |
0.0703 USDT |
0.0711 USDT |
| 2025-12-10 |
0.0734 USDT |
53,187,641.0621 STEEM |
0.0745 USDT |
0.0721 USDT |
0.0726 USDT |
0.0732 USDT |
| 2025-12-09 |
0.0734 USDT |
46,456,324.5223 STEEM |
0.0725 USDT |
0.0717 USDT |
0.0721 USDT |
0.0752 USDT |
| 2025-12-08 |
0.0727 USDT |
15,069,907.8788 STEEM |
0.0723 USDT |
0.0718 USDT |
0.0723 USDT |
0.0735 USDT |
| 2025-12-07 |
0.0751 USDT |
5,555,404.4156 STEEM |
0.0750 USDT |
0.0747 USDT |
0.0750 USDT |
0.0750 USDT |
| 2025-12-06 |
0.0738 USDT |
8,231,698.4382 STEEM |
0.0738 USDT |
0.0736 USDT |
0.0741 USDT |
0.0740 USDT |
| 2025-12-05 |
0.0759 USDT |
102,639,173.5317 STEEM |
0.0755 USDT |
0.0727 USDT |
0.0736 USDT |
0.0740 USDT |
| 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 |