Identifier on Huobi: steemusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-03 |
0.5689 USDT |
226,893.5125 STEEM |
0.5602 USDT |
0.5481 USDT |
0.5531 USDT |
0.5781 USDT |
| 2021-06-02 |
0.5540 USDT |
371,699.7841 STEEM |
0.5491 USDT |
0.5341 USDT |
0.5402 USDT |
0.5615 USDT |
| 2021-06-01 |
0.5511 USDT |
365,312.6093 STEEM |
0.5647 USDT |
0.5264 USDT |
0.5371 USDT |
0.5451 USDT |
| 2021-05-31 |
0.5350 USDT |
454,515.4515 STEEM |
0.5331 USDT |
0.4984 USDT |
0.5060 USDT |
0.5473 USDT |
| 2021-05-30 |
0.5133 USDT |
322,510.1344 STEEM |
0.5151 USDT |
0.4826 USDT |
0.4976 USDT |
0.5365 USDT |
| 2021-05-29 |
0.5308 USDT |
463,587.4085 STEEM |
0.5567 USDT |
0.4933 USDT |
0.5017 USDT |
0.5010 USDT |
| 2021-05-28 |
0.5590 USDT |
805,126.1521 STEEM |
0.6289 USDT |
0.5266 USDT |
0.5447 USDT |
0.5483 USDT |
| 2021-05-27 |
0.6368 USDT |
699,765.9268 STEEM |
0.6701 USDT |
0.6019 USDT |
0.6165 USDT |
0.6300 USDT |
| 2021-05-26 |
0.6586 USDT |
1,283,861.3189 STEEM |
0.6306 USDT |
0.6306 USDT |
0.6459 USDT |
0.6555 USDT |
| 2021-05-25 |
0.6148 USDT |
2,956,163.7725 STEEM |
0.5879 USDT |
0.5025 USDT |
0.5891 USDT |
0.6208 USDT |
| 2021-05-24 |
0.5235 USDT |
1,740,849.8561 STEEM |
0.5084 USDT |
0.4614 USDT |
0.4845 USDT |
0.5599 USDT |
| 2021-05-23 |
0.5003 USDT |
2,348,089.4569 STEEM |
0.6108 USDT |
0.4003 USDT |
0.4427 USDT |
0.4896 USDT |
| 2021-05-22 |
0.6136 USDT |
1,285,772.5722 STEEM |
0.6627 USDT |
0.5662 USDT |
0.5939 USDT |
0.6099 USDT |
| 2021-05-21 |
0.6888 USDT |
2,521,798.8986 STEEM |
0.7518 USDT |
0.5801 USDT |
0.6547 USDT |
0.6616 USDT |
| 2021-05-20 |
0.7448 USDT |
7,148,832.9209 STEEM |
0.6537 USDT |
0.6295 USDT |
0.7309 USDT |
0.7376 USDT |
| 2021-05-19 |
0.8112 USDT |
14,110,954.0774 STEEM |
0.8051 USDT |
0.5363 USDT |
0.6567 USDT |
0.6827 USDT |
| 2021-05-18 |
0.8138 USDT |
2,947,936.4068 STEEM |
0.7483 USDT |
0.7378 USDT |
0.7722 USDT |
0.8048 USDT |
| 2021-05-17 |
0.7517 USDT |
2,532,710.5054 STEEM |
0.8350 USDT |
0.7008 USDT |
0.7435 USDT |
0.7463 USDT |
| 2021-05-16 |
0.8526 USDT |
1,468,646.9030 STEEM |
0.8482 USDT |
0.7825 USDT |
0.8157 USDT |
0.8158 USDT |
| 2021-05-15 |
0.8805 USDT |
1,085,723.8380 STEEM |
0.9463 USDT |
0.8409 USDT |
0.8680 USDT |
0.8828 USDT |
| 2021-05-14 |
0.9243 USDT |
996,392.5146 STEEM |
0.8828 USDT |
0.8620 USDT |
0.8876 USDT |
0.9286 USDT |
| 2021-05-13 |
0.8670 USDT |
2,414,242.6062 STEEM |
0.8798 USDT |
0.8088 USDT |
0.8408 USDT |
0.8643 USDT |
| 2021-05-12 |
1.0677 USDT |
1,211,779.5312 STEEM |
1.0877 USDT |
0.9508 USDT |
1.0066 USDT |
0.9821 USDT |
| 2021-05-11 |
1.0274 USDT |
1,436,462.7802 STEEM |
1.0161 USDT |
0.9484 USDT |
0.9759 USDT |
1.0835 USDT |
| 2021-05-10 |
1.0985 USDT |
1,621,086.4000 STEEM |
1.2114 USDT |
0.9395 USDT |
1.0236 USDT |
1.0180 USDT |
| 2021-05-09 |
1.1811 USDT |
1,438,993.2009 STEEM |
1.2596 USDT |
1.1006 USDT |
1.1476 USDT |
1.2011 USDT |
| 2021-05-08 |
1.3056 USDT |
3,612,887.0091 STEEM |
1.1435 USDT |
1.1418 USDT |
1.2182 USDT |
1.2478 USDT |
| 2021-05-07 |
1.1669 USDT |
6,232,014.9630 STEEM |
1.2179 USDT |
1.0496 USDT |
1.0889 USDT |
1.1505 USDT |
| 2021-05-06 |
1.0686 USDT |
5,821,430.0948 STEEM |
0.9302 USDT |
0.8914 USDT |
0.9123 USDT |
1.2064 USDT |
| 2021-05-05 |
0.8594 USDT |
1,552,171.8363 STEEM |
0.8174 USDT |
0.7968 USDT |
0.8179 USDT |
0.9094 USDT |
| 2021-05-04 |
0.8602 USDT |
2,330,336.5127 STEEM |
0.9396 USDT |
0.8010 USDT |
0.8211 USDT |
0.8152 USDT |
| 2021-05-03 |
0.9460 USDT |
1,315,187.1828 STEEM |
0.9227 USDT |
0.9155 USDT |
0.9316 USDT |
0.9222 USDT |
| 2021-05-02 |
0.9259 USDT |
2,390,841.4873 STEEM |
0.8917 USDT |
0.8709 USDT |
0.8943 USDT |
0.9311 USDT |
| 2021-05-01 |
0.8789 USDT |
829,065.6594 STEEM |
0.8904 USDT |
0.8494 USDT |
0.8695 USDT |
0.8903 USDT |
| 2021-04-30 |
0.8657 USDT |
1,051,428.8448 STEEM |
0.8447 USDT |
0.8305 USDT |
0.8389 USDT |
0.8862 USDT |
| 2021-04-29 |
0.8487 USDT |
1,141,356.2681 STEEM |
0.8741 USDT |
0.8101 USDT |
0.8210 USDT |
0.8420 USDT |
| 2021-04-28 |
0.8726 USDT |
1,749,465.6254 STEEM |
0.9265 USDT |
0.8168 USDT |
0.8489 USDT |
0.8587 USDT |
| 2021-04-27 |
0.9031 USDT |
3,047,378.7329 STEEM |
0.8674 USDT |
0.8515 USDT |
0.8857 USDT |
0.9158 USDT |
| 2021-04-26 |
0.8321 USDT |
2,036,772.3776 STEEM |
0.7598 USDT |
0.7344 USDT |
0.8197 USDT |
0.8650 USDT |
| 2021-04-25 |
0.7792 USDT |
2,769,783.0617 STEEM |
0.7828 USDT |
0.6927 USDT |
0.7480 USDT |
0.7492 USDT |
| 2021-04-24 |
0.7262 USDT |
3,557,047.7086 STEEM |
0.7089 USDT |
0.6577 USDT |
0.6864 USDT |
0.7660 USDT |
| 2021-04-23 |
0.6440 USDT |
4,468,130.9962 STEEM |
0.7567 USDT |
0.5566 USDT |
0.6166 USDT |
0.6921 USDT |
| 2021-04-22 |
0.8631 USDT |
2,358,565.4855 STEEM |
0.9413 USDT |
0.7556 USDT |
0.7881 USDT |
0.7685 USDT |
| 2021-04-21 |
0.9522 USDT |
1,609,979.4589 STEEM |
0.9545 USDT |
0.9092 USDT |
0.9238 USDT |
0.9182 USDT |
| 2021-04-20 |
0.9149 USDT |
2,826,804.6396 STEEM |
0.9800 USDT |
0.8284 USDT |
0.8662 USDT |
0.9468 USDT |
| 2021-04-19 |
1.0413 USDT |
2,435,572.4692 STEEM |
1.0428 USDT |
0.9360 USDT |
0.9896 USDT |
0.9752 USDT |
| 2021-04-18 |
1.0252 USDT |
2,137,216.1395 STEEM |
1.1906 USDT |
0.9118 USDT |
0.9855 USDT |
1.0431 USDT |
| 2021-04-17 |
1.2122 USDT |
1,403,952.0753 STEEM |
1.2864 USDT |
1.1664 USDT |
1.2005 USDT |
1.1956 USDT |
| 2021-04-16 |
1.2052 USDT |
1,866,821.2495 STEEM |
1.2635 USDT |
1.1281 USDT |
1.1619 USDT |
1.2637 USDT |
| 2021-04-15 |
1.2122 USDT |
1,144,453.1965 STEEM |
1.1699 USDT |
1.1511 USDT |
1.2010 USDT |
1.2475 USDT |