Identifier on Huobi: steemusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-09 |
0.4546 USDT |
678,343.5109 STEEM |
0.4592 USDT |
0.4453 USDT |
0.4514 USDT |
0.4661 USDT |
| 2021-03-08 |
0.4481 USDT |
485,859.5199 STEEM |
0.4614 USDT |
0.4349 USDT |
0.4418 USDT |
0.4546 USDT |
| 2021-03-07 |
0.4599 USDT |
979,391.1574 STEEM |
0.4432 USDT |
0.4422 USDT |
0.4499 USDT |
0.4605 USDT |
| 2021-03-06 |
0.4314 USDT |
658,836.1198 STEEM |
0.4298 USDT |
0.4086 USDT |
0.4239 USDT |
0.4432 USDT |
| 2021-03-05 |
0.4118 USDT |
409,512.9454 STEEM |
0.4325 USDT |
0.3927 USDT |
0.4072 USDT |
0.4299 USDT |
| 2021-03-04 |
0.4394 USDT |
925,828.3791 STEEM |
0.4399 USDT |
0.4144 USDT |
0.4251 USDT |
0.4271 USDT |
| 2021-03-03 |
0.4320 USDT |
775,025.8689 STEEM |
0.4227 USDT |
0.4137 USDT |
0.4199 USDT |
0.4439 USDT |
| 2021-03-02 |
0.4188 USDT |
792,436.0453 STEEM |
0.4363 USDT |
0.4002 USDT |
0.4046 USDT |
0.4153 USDT |
| 2021-03-01 |
0.4192 USDT |
931,071.4958 STEEM |
0.4141 USDT |
0.3956 USDT |
0.4038 USDT |
0.4309 USDT |
| 2021-02-28 |
0.4058 USDT |
2,476,594.0427 STEEM |
0.4418 USDT |
0.3738 USDT |
0.3851 USDT |
0.4139 USDT |
| 2021-02-27 |
0.4562 USDT |
4,857,566.9358 STEEM |
0.4380 USDT |
0.4245 USDT |
0.4399 USDT |
0.4484 USDT |
| 2021-02-26 |
0.4140 USDT |
6,215,827.4063 STEEM |
0.3670 USDT |
0.3437 USDT |
0.3783 USDT |
0.4323 USDT |
| 2021-02-25 |
0.4108 USDT |
3,547,049.1039 STEEM |
0.3708 USDT |
0.3619 USDT |
0.3808 USDT |
0.3883 USDT |
| 2021-02-24 |
0.3659 USDT |
2,490,094.0688 STEEM |
0.3504 USDT |
0.3345 USDT |
0.3552 USDT |
0.3578 USDT |
| 2021-02-23 |
0.3541 USDT |
3,905,634.4848 STEEM |
0.4538 USDT |
0.2857 USDT |
0.3277 USDT |
0.3473 USDT |
| 2021-02-22 |
0.4786 USDT |
3,032,441.3733 STEEM |
0.5291 USDT |
0.3917 USDT |
0.4419 USDT |
0.4562 USDT |
| 2021-02-21 |
0.5610 USDT |
9,019,033.6419 STEEM |
0.4690 USDT |
0.4615 USDT |
0.5297 USDT |
0.5317 USDT |
| 2021-02-20 |
0.4907 USDT |
1,153,578.3082 STEEM |
0.5126 USDT |
0.4500 USDT |
0.4803 USDT |
0.4667 USDT |
| 2021-02-19 |
0.4834 USDT |
2,218,146.2472 STEEM |
0.5023 USDT |
0.4446 USDT |
0.4633 USDT |
0.5027 USDT |
| 2021-02-18 |
0.4631 USDT |
3,018,148.2693 STEEM |
0.4599 USDT |
0.4320 USDT |
0.4462 USDT |
0.4834 USDT |
| 2021-02-17 |
0.4174 USDT |
2,658,453.4855 STEEM |
0.4383 USDT |
0.3885 USDT |
0.3962 USDT |
0.4548 USDT |
| 2021-02-16 |
0.4557 USDT |
4,545,832.1808 STEEM |
0.4212 USDT |
0.4103 USDT |
0.4329 USDT |
0.4347 USDT |
| 2021-02-15 |
0.4217 USDT |
9,248,296.7394 STEEM |
0.3784 USDT |
0.3433 USDT |
0.3987 USDT |
0.4401 USDT |
| 2021-02-14 |
0.3844 USDT |
3,067,357.6036 STEEM |
0.3944 USDT |
0.3624 USDT |
0.3749 USDT |
0.3832 USDT |
| 2021-02-13 |
0.3618 USDT |
3,126,937.4923 STEEM |
0.3524 USDT |
0.3270 USDT |
0.3477 USDT |
0.3802 USDT |
| 2021-02-12 |
0.3468 USDT |
3,199,048.5856 STEEM |
0.3443 USDT |
0.3219 USDT |
0.3342 USDT |
0.3558 USDT |
| 2021-02-11 |
0.3284 USDT |
6,552,667.5077 STEEM |
0.2885 USDT |
0.2733 USDT |
0.2899 USDT |
0.3406 USDT |
| 2021-02-10 |
0.2732 USDT |
4,061,937.4891 STEEM |
0.2630 USDT |
0.2500 USDT |
0.2630 USDT |
0.2890 USDT |
| 2021-02-09 |
0.2620 USDT |
1,891,174.2029 STEEM |
0.2503 USDT |
0.2455 USDT |
0.2743 USDT |
0.2653 USDT |
| 2021-02-08 |
0.2467 USDT |
2,318,176.4184 STEEM |
0.2385 USDT |
0.2355 USDT |
0.2582 USDT |
0.2497 USDT |
| 2021-02-07 |
0.2337 USDT |
2,576,916.5083 STEEM |
0.2162 USDT |
0.2126 USDT |
0.2450 USDT |
0.2383 USDT |
| 2021-02-06 |
0.2285 USDT |
1,491,996.7860 STEEM |
0.2344 USDT |
0.2126 USDT |
0.2444 USDT |
0.2162 USDT |
| 2021-02-05 |
0.2475 USDT |
3,285,849.5185 STEEM |
0.2559 USDT |
0.2301 USDT |
0.2728 USDT |
0.2347 USDT |
| 2021-02-04 |
0.2398 USDT |
7,770,142.7603 STEEM |
0.2011 USDT |
0.1989 USDT |
0.2719 USDT |
0.2559 USDT |
| 2021-02-03 |
0.2103 USDT |
3,186,792.6422 STEEM |
0.2106 USDT |
0.2003 USDT |
0.2182 USDT |
0.2007 USDT |
| 2021-02-02 |
0.2050 USDT |
3,151,902.0665 STEEM |
0.1940 USDT |
0.1928 USDT |
0.2139 USDT |
0.2106 USDT |
| 2021-02-01 |
0.1914 USDT |
1,433,960.3366 STEEM |
0.1852 USDT |
0.1841 USDT |
0.1958 USDT |
0.1938 USDT |
| 2021-01-31 |
0.1867 USDT |
1,514,881.9427 STEEM |
0.1818 USDT |
0.1808 USDT |
0.1937 USDT |
0.1851 USDT |
| 2021-01-30 |
0.1888 USDT |
2,038,249.2080 STEEM |
0.1894 USDT |
0.1807 USDT |
0.1979 USDT |
0.1825 USDT |
| 2021-01-29 |
0.1866 USDT |
3,208,250.8003 STEEM |
0.1976 USDT |
0.1800 USDT |
0.2006 USDT |
0.1895 USDT |
| 2021-01-28 |
0.1958 USDT |
14,875,900.9747 STEEM |
0.1787 USDT |
0.1769 USDT |
0.2400 USDT |
0.1972 USDT |
| 2021-01-27 |
0.1743 USDT |
1,415,178.4655 STEEM |
0.1702 USDT |
0.1650 USDT |
0.1796 USDT |
0.1787 USDT |
| 2021-01-26 |
0.1737 USDT |
1,554,140.7348 STEEM |
0.1777 USDT |
0.1628 USDT |
0.1832 USDT |
0.1704 USDT |
| 2021-01-25 |
0.1807 USDT |
1,153,662.9040 STEEM |
0.1894 USDT |
0.1736 USDT |
0.1919 USDT |
0.1775 USDT |
| 2021-01-24 |
0.1860 USDT |
1,083,621.7522 STEEM |
0.1823 USDT |
0.1791 USDT |
0.1919 USDT |
0.1892 USDT |
| 2021-01-23 |
0.1832 USDT |
1,149,517.3145 STEEM |
0.1795 USDT |
0.1787 USDT |
0.1884 USDT |
0.1821 USDT |
| 2021-01-22 |
0.1824 USDT |
1,204,831.7679 STEEM |
0.1830 USDT |
0.1760 USDT |
0.1868 USDT |
0.1793 USDT |
| 2021-01-21 |
0.1761 USDT |
1,620,576.5307 STEEM |
0.1807 USDT |
0.1630 USDT |
0.1877 USDT |
0.1832 USDT |
| 2021-01-20 |
0.1892 USDT |
1,317,684.5037 STEEM |
0.1911 USDT |
0.1785 USDT |
0.2020 USDT |
0.1808 USDT |
| 2021-01-19 |
0.2007 USDT |
1,397,640.0831 STEEM |
0.2064 USDT |
0.1880 USDT |
0.2098 USDT |
0.1911 USDT |