Identifier on Huobi: steemusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-25 |
0.4832 USDT |
403,159.7230 STEEM |
0.4932 USDT |
0.4655 USDT |
0.4803 USDT |
0.4841 USDT |
| 2021-09-24 |
0.4912 USDT |
359,915.6412 STEEM |
0.5248 USDT |
0.4497 USDT |
0.4676 USDT |
0.4931 USDT |
| 2021-09-23 |
0.5116 USDT |
262,431.1080 STEEM |
0.5140 USDT |
0.4944 USDT |
0.5032 USDT |
0.5192 USDT |
| 2021-09-22 |
0.4764 USDT |
440,343.6855 STEEM |
0.4663 USDT |
0.4467 USDT |
0.4722 USDT |
0.5041 USDT |
| 2021-09-21 |
0.4975 USDT |
985,729.4145 STEEM |
0.5059 USDT |
0.4665 USDT |
0.4679 USDT |
0.4665 USDT |
| 2021-09-20 |
0.5623 USDT |
964,794.4613 STEEM |
0.6034 USDT |
0.4914 USDT |
0.5193 USDT |
0.5186 USDT |
| 2021-09-19 |
0.6156 USDT |
249,899.4119 STEEM |
0.6308 USDT |
0.6013 USDT |
0.6076 USDT |
0.6083 USDT |
| 2021-09-18 |
0.6312 USDT |
737,811.1952 STEEM |
0.6342 USDT |
0.6229 USDT |
0.6283 USDT |
0.6300 USDT |
| 2021-09-17 |
0.6371 USDT |
742,610.1200 STEEM |
0.6292 USDT |
0.6143 USDT |
0.6325 USDT |
0.6374 USDT |
| 2021-09-16 |
0.6346 USDT |
624,685.2010 STEEM |
0.6534 USDT |
0.6217 USDT |
0.6280 USDT |
0.6258 USDT |
| 2021-09-15 |
0.6466 USDT |
1,826,528.3585 STEEM |
0.6124 USDT |
0.6118 USDT |
0.6213 USDT |
0.6556 USDT |
| 2021-09-14 |
0.5960 USDT |
707,933.6580 STEEM |
0.5942 USDT |
0.5806 USDT |
0.5856 USDT |
0.6075 USDT |
| 2021-09-13 |
0.6115 USDT |
875,348.6028 STEEM |
0.6387 USDT |
0.5624 USDT |
0.5775 USDT |
0.5936 USDT |
| 2021-09-12 |
0.6287 USDT |
462,012.2615 STEEM |
0.6253 USDT |
0.6038 USDT |
0.6160 USDT |
0.6327 USDT |
| 2021-09-11 |
0.6272 USDT |
572,673.6033 STEEM |
0.6532 USDT |
0.6009 USDT |
0.6141 USDT |
0.6246 USDT |
| 2021-09-10 |
0.6166 USDT |
1,189,588.5930 STEEM |
0.6192 USDT |
0.5807 USDT |
0.6101 USDT |
0.6209 USDT |
| 2021-09-09 |
0.6037 USDT |
710,814.4304 STEEM |
0.5876 USDT |
0.5806 USDT |
0.5879 USDT |
0.6188 USDT |
| 2021-09-08 |
0.5637 USDT |
1,011,845.7779 STEEM |
0.5969 USDT |
0.5100 USDT |
0.5445 USDT |
0.5895 USDT |
| 2021-09-07 |
0.6639 USDT |
2,233,361.5880 STEEM |
0.7163 USDT |
0.5507 USDT |
0.6012 USDT |
0.5852 USDT |
| 2021-09-06 |
0.7067 USDT |
955,088.0144 STEEM |
0.7022 USDT |
0.6804 USDT |
0.7022 USDT |
0.7127 USDT |
| 2021-09-05 |
0.7070 USDT |
1,809,952.1012 STEEM |
0.7630 USDT |
0.6688 USDT |
0.6906 USDT |
0.6952 USDT |
| 2021-09-04 |
0.7523 USDT |
12,367,244.0027 STEEM |
0.6545 USDT |
0.6545 USDT |
0.6880 USDT |
0.7230 USDT |
| 2021-09-03 |
0.6386 USDT |
2,421,155.5143 STEEM |
0.6119 USDT |
0.6009 USDT |
0.6151 USDT |
0.6525 USDT |
| 2021-09-02 |
0.6100 USDT |
618,295.2589 STEEM |
0.6135 USDT |
0.6028 USDT |
0.6064 USDT |
0.6102 USDT |
| 2021-09-01 |
0.5962 USDT |
1,009,621.2542 STEEM |
0.5835 USDT |
0.5659 USDT |
0.5713 USDT |
0.6084 USDT |
| 2021-08-31 |
0.5859 USDT |
1,651,029.7264 STEEM |
0.5632 USDT |
0.5632 USDT |
0.5765 USDT |
0.5834 USDT |
| 2021-08-30 |
0.5759 USDT |
508,585.2018 STEEM |
0.5842 USDT |
0.5611 USDT |
0.5640 USDT |
0.5764 USDT |
| 2021-08-29 |
0.5756 USDT |
354,927.8102 STEEM |
0.5741 USDT |
0.5589 USDT |
0.5637 USDT |
0.5782 USDT |
| 2021-08-28 |
0.5785 USDT |
194,896.3889 STEEM |
0.5881 USDT |
0.5696 USDT |
0.5742 USDT |
0.5766 USDT |
| 2021-08-27 |
0.5609 USDT |
403,456.1539 STEEM |
0.5609 USDT |
0.5444 USDT |
0.5516 USDT |
0.5802 USDT |
| 2021-08-26 |
0.5883 USDT |
322,240.2468 STEEM |
0.6044 USDT |
0.5530 USDT |
0.5591 USDT |
0.5591 USDT |
| 2021-08-25 |
0.5770 USDT |
436,266.2246 STEEM |
0.5940 USDT |
0.5535 USDT |
0.5664 USDT |
0.5930 USDT |
| 2021-08-24 |
0.6377 USDT |
2,313,406.8698 STEEM |
0.5927 USDT |
0.5794 USDT |
0.5886 USDT |
0.5965 USDT |
| 2021-08-23 |
0.6040 USDT |
1,095,474.1374 STEEM |
0.5660 USDT |
0.5588 USDT |
0.5665 USDT |
0.6019 USDT |
| 2021-08-22 |
0.5650 USDT |
247,629.7128 STEEM |
0.5682 USDT |
0.5482 USDT |
0.5543 USDT |
0.5596 USDT |
| 2021-08-21 |
0.5729 USDT |
563,717.6855 STEEM |
0.5685 USDT |
0.5553 USDT |
0.5691 USDT |
0.5710 USDT |
| 2021-08-20 |
0.5584 USDT |
478,725.1882 STEEM |
0.5463 USDT |
0.5384 USDT |
0.5463 USDT |
0.5627 USDT |
| 2021-08-19 |
0.5234 USDT |
497,002.0340 STEEM |
0.5300 USDT |
0.5092 USDT |
0.5157 USDT |
0.5388 USDT |
| 2021-08-18 |
0.5322 USDT |
614,194.5632 STEEM |
0.5376 USDT |
0.5078 USDT |
0.5226 USDT |
0.5226 USDT |
| 2021-08-17 |
0.5655 USDT |
823,526.6078 STEEM |
0.5846 USDT |
0.5358 USDT |
0.5490 USDT |
0.5358 USDT |
| 2021-08-16 |
0.5924 USDT |
375,899.1047 STEEM |
0.5950 USDT |
0.5783 USDT |
0.5841 USDT |
0.5868 USDT |
| 2021-08-15 |
0.5906 USDT |
417,077.0449 STEEM |
0.5927 USDT |
0.5649 USDT |
0.5784 USDT |
0.6000 USDT |
| 2021-08-14 |
0.5972 USDT |
1,890,707.7277 STEEM |
0.5680 USDT |
0.5601 USDT |
0.5824 USDT |
0.5977 USDT |
| 2021-08-13 |
0.5438 USDT |
473,375.9183 STEEM |
0.5298 USDT |
0.5238 USDT |
0.5357 USDT |
0.5546 USDT |
| 2021-08-12 |
0.5433 USDT |
614,719.4705 STEEM |
0.5574 USDT |
0.5175 USDT |
0.5255 USDT |
0.5286 USDT |
| 2021-08-11 |
0.5511 USDT |
561,319.4754 STEEM |
0.5345 USDT |
0.5302 USDT |
0.5412 USDT |
0.5555 USDT |
| 2021-08-10 |
0.5266 USDT |
462,940.4001 STEEM |
0.5338 USDT |
0.5168 USDT |
0.5222 USDT |
0.5357 USDT |
| 2021-08-09 |
0.5212 USDT |
337,887.5084 STEEM |
0.5232 USDT |
0.4909 USDT |
0.5019 USDT |
0.5268 USDT |
| 2021-08-08 |
0.5420 USDT |
484,542.0156 STEEM |
0.5441 USDT |
0.5129 USDT |
0.5186 USDT |
0.5190 USDT |
| 2021-08-07 |
0.5309 USDT |
646,975.3462 STEEM |
0.5179 USDT |
0.5162 USDT |
0.5261 USDT |
0.5345 USDT |