Identifier on Huobi: steemusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-12 |
0.5838 USDT |
229,671.2598 STEEM |
0.6194 USDT |
0.5662 USDT |
0.5782 USDT |
0.5851 USDT |
| 2021-10-11 |
0.6076 USDT |
289,874.6818 STEEM |
0.6055 USDT |
0.5976 USDT |
0.6041 USDT |
0.6014 USDT |
| 2021-10-10 |
0.6234 USDT |
532,936.2544 STEEM |
0.6253 USDT |
0.5900 USDT |
0.6129 USDT |
0.6121 USDT |
| 2021-10-09 |
0.6206 USDT |
594,756.6653 STEEM |
0.6375 USDT |
0.6081 USDT |
0.6153 USDT |
0.6197 USDT |
| 2021-10-08 |
0.6270 USDT |
301,126.1546 STEEM |
0.6314 USDT |
0.6039 USDT |
0.6089 USDT |
0.6342 USDT |
| 2021-10-07 |
0.6425 USDT |
759,156.8220 STEEM |
0.6561 USDT |
0.6207 USDT |
0.6289 USDT |
0.6335 USDT |
| 2021-10-06 |
0.6794 USDT |
13,376,210.2235 STEEM |
0.5740 USDT |
0.5681 USDT |
0.6083 USDT |
0.6481 USDT |
| 2021-10-05 |
0.5627 USDT |
514,358.3259 STEEM |
0.5558 USDT |
0.5366 USDT |
0.5400 USDT |
0.5762 USDT |
| 2021-10-04 |
0.5627 USDT |
755,375.5635 STEEM |
0.5449 USDT |
0.5280 USDT |
0.5476 USDT |
0.5553 USDT |
| 2021-10-03 |
0.5501 USDT |
595,934.6943 STEEM |
0.5265 USDT |
0.5265 USDT |
0.5394 USDT |
0.5379 USDT |
| 2021-10-02 |
0.5208 USDT |
359,605.8202 STEEM |
0.5131 USDT |
0.5080 USDT |
0.5138 USDT |
0.5295 USDT |
| 2021-10-01 |
0.4911 USDT |
310,356.5869 STEEM |
0.4681 USDT |
0.4621 USDT |
0.4680 USDT |
0.5079 USDT |
| 2021-09-30 |
0.4576 USDT |
835,488.8764 STEEM |
0.4334 USDT |
0.4293 USDT |
0.4418 USDT |
0.4663 USDT |
| 2021-09-29 |
0.4316 USDT |
393,082.2857 STEEM |
0.4282 USDT |
0.4213 USDT |
0.4282 USDT |
0.4282 USDT |
| 2021-09-28 |
0.4405 USDT |
211,221.8573 STEEM |
0.4641 USDT |
0.4241 USDT |
0.4313 USDT |
0.4260 USDT |
| 2021-09-27 |
0.4862 USDT |
384,155.5611 STEEM |
0.4840 USDT |
0.4658 USDT |
0.4685 USDT |
0.4729 USDT |
| 2021-09-26 |
0.4828 USDT |
920,491.4735 STEEM |
0.4853 USDT |
0.4543 USDT |
0.4688 USDT |
0.4873 USDT |
| 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 |