Identifier on Huobi: steemusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-04-14 |
1.1766 USDT |
1,406,773.0575 STEEM |
1.2470 USDT |
1.1095 USDT |
1.1319 USDT |
1.1634 USDT |
| 2021-04-13 |
1.2106 USDT |
1,215,255.7185 STEEM |
1.2510 USDT |
1.1458 USDT |
1.1917 USDT |
1.2315 USDT |
| 2021-04-12 |
1.2654 USDT |
1,420,352.6087 STEEM |
1.3058 USDT |
1.2058 USDT |
1.2340 USDT |
1.2550 USDT |
| 2021-04-11 |
1.3045 USDT |
2,016,365.8575 STEEM |
1.4229 USDT |
1.2043 USDT |
1.2819 USDT |
1.3222 USDT |
| 2021-04-10 |
1.3135 USDT |
4,460,576.2771 STEEM |
1.2553 USDT |
1.1688 USDT |
1.2581 USDT |
1.3674 USDT |
| 2021-04-09 |
1.1460 USDT |
5,065,726.7022 STEEM |
1.0316 USDT |
1.0007 USDT |
1.0280 USDT |
1.2178 USDT |
| 2021-04-08 |
0.9543 USDT |
2,229,238.7043 STEEM |
0.9043 USDT |
0.8678 USDT |
0.9311 USDT |
1.0282 USDT |
| 2021-04-07 |
0.9538 USDT |
5,009,743.7116 STEEM |
0.9872 USDT |
0.8000 USDT |
0.8634 USDT |
0.8859 USDT |
| 2021-04-06 |
0.9798 USDT |
2,371,221.4623 STEEM |
1.0439 USDT |
0.9240 USDT |
0.9525 USDT |
0.9865 USDT |
| 2021-04-05 |
1.0518 USDT |
2,420,801.4194 STEEM |
1.1142 USDT |
1.0096 USDT |
1.0357 USDT |
1.0366 USDT |
| 2021-04-04 |
1.0869 USDT |
1,454,550.4344 STEEM |
1.0541 USDT |
1.0391 USDT |
1.0764 USDT |
1.1232 USDT |
| 2021-04-03 |
1.1574 USDT |
2,928,551.6483 STEEM |
1.1998 USDT |
1.0280 USDT |
1.0677 USDT |
1.0702 USDT |
| 2021-04-02 |
1.1768 USDT |
4,386,332.4181 STEEM |
1.1630 USDT |
1.0777 USDT |
1.1034 USDT |
1.1977 USDT |
| 2021-04-01 |
1.1709 USDT |
3,043,812.6070 STEEM |
1.2116 USDT |
1.1036 USDT |
1.1315 USDT |
1.1432 USDT |
| 2021-03-31 |
1.1567 USDT |
5,571,558.7973 STEEM |
1.1369 USDT |
1.0501 USDT |
1.1170 USDT |
1.2034 USDT |
| 2021-03-30 |
1.0991 USDT |
26,104,606.6307 STEEM |
0.9473 USDT |
0.9120 USDT |
0.9817 USDT |
1.1645 USDT |
| 2021-03-29 |
0.8664 USDT |
5,691,276.5928 STEEM |
0.7745 USDT |
0.7350 USDT |
0.7469 USDT |
1.0136 USDT |
| 2021-03-28 |
0.8009 USDT |
6,924,432.4154 STEEM |
0.7242 USDT |
0.7154 USDT |
0.7599 USDT |
0.7571 USDT |
| 2021-03-27 |
0.6892 USDT |
1,980,904.9181 STEEM |
0.6895 USDT |
0.6611 USDT |
0.6711 USDT |
0.7115 USDT |
| 2021-03-26 |
0.6664 USDT |
2,486,837.9058 STEEM |
0.6140 USDT |
0.6139 USDT |
0.6684 USDT |
0.6815 USDT |
| 2021-03-25 |
0.6229 USDT |
2,435,038.5052 STEEM |
0.6394 USDT |
0.5878 USDT |
0.6038 USDT |
0.6248 USDT |
| 2021-03-24 |
0.7148 USDT |
2,445,369.6174 STEEM |
0.7648 USDT |
0.6401 USDT |
0.6875 USDT |
0.6454 USDT |
| 2021-03-23 |
0.7893 USDT |
10,257,107.0945 STEEM |
0.7112 USDT |
0.7079 USDT |
0.7522 USDT |
0.7603 USDT |
| 2021-03-22 |
0.7376 USDT |
23,547,435.4452 STEEM |
0.5587 USDT |
0.5415 USDT |
0.5595 USDT |
0.7262 USDT |
| 2021-03-21 |
0.5401 USDT |
1,784,904.4675 STEEM |
0.5484 USDT |
0.5148 USDT |
0.5273 USDT |
0.5413 USDT |
| 2021-03-20 |
0.5988 USDT |
3,075,394.1517 STEEM |
0.5655 USDT |
0.5475 USDT |
0.5660 USDT |
0.5683 USDT |
| 2021-03-19 |
0.5299 USDT |
2,747,981.2808 STEEM |
0.4825 USDT |
0.4591 USDT |
0.4825 USDT |
0.5728 USDT |
| 2021-03-18 |
0.4767 USDT |
1,794,726.3263 STEEM |
0.4757 USDT |
0.4575 USDT |
0.4659 USDT |
0.4816 USDT |
| 2021-03-17 |
0.4478 USDT |
1,078,328.1080 STEEM |
0.4570 USDT |
0.4279 USDT |
0.4386 USDT |
0.4736 USDT |
| 2021-03-16 |
0.4396 USDT |
1,509,431.5847 STEEM |
0.4434 USDT |
0.4196 USDT |
0.4337 USDT |
0.4550 USDT |
| 2021-03-15 |
0.4546 USDT |
1,452,276.8176 STEEM |
0.4687 USDT |
0.4172 USDT |
0.4404 USDT |
0.4427 USDT |
| 2021-03-14 |
0.4683 USDT |
1,415,644.0670 STEEM |
0.4880 USDT |
0.4478 USDT |
0.4626 USDT |
0.4786 USDT |
| 2021-03-13 |
0.4675 USDT |
2,918,738.3104 STEEM |
0.4665 USDT |
0.4351 USDT |
0.4474 USDT |
0.4868 USDT |
| 2021-03-12 |
0.4696 USDT |
2,357,966.0229 STEEM |
0.4512 USDT |
0.4372 USDT |
0.4491 USDT |
0.4661 USDT |
| 2021-03-11 |
0.4445 USDT |
560,364.9799 STEEM |
0.4565 USDT |
0.4289 USDT |
0.4374 USDT |
0.4501 USDT |
| 2021-03-10 |
0.4554 USDT |
771,319.5185 STEEM |
0.4710 USDT |
0.4356 USDT |
0.4454 USDT |
0.4592 USDT |