Identifier on Huobi: steemusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-08-06 |
0.5014 USDT |
255,960.3924 STEEM |
0.5009 USDT |
0.4880 USDT |
0.4946 USDT |
0.5151 USDT |
| 2021-08-05 |
0.4890 USDT |
299,960.1876 STEEM |
0.4880 USDT |
0.4685 USDT |
0.4789 USDT |
0.4973 USDT |
| 2021-08-04 |
0.4757 USDT |
215,238.2731 STEEM |
0.4711 USDT |
0.4588 USDT |
0.4638 USDT |
0.4842 USDT |
| 2021-08-03 |
0.4738 USDT |
288,167.1876 STEEM |
0.4966 USDT |
0.4568 USDT |
0.4691 USDT |
0.4725 USDT |
| 2021-08-02 |
0.4846 USDT |
466,057.8306 STEEM |
0.4840 USDT |
0.4738 USDT |
0.4815 USDT |
0.4949 USDT |
| 2021-08-01 |
0.4973 USDT |
476,380.2189 STEEM |
0.5067 USDT |
0.4824 USDT |
0.4935 USDT |
0.5001 USDT |
| 2021-07-31 |
0.4852 USDT |
451,653.8465 STEEM |
0.4875 USDT |
0.4698 USDT |
0.4732 USDT |
0.5033 USDT |
| 2021-07-30 |
0.4763 USDT |
1,353,925.0969 STEEM |
0.4771 USDT |
0.4391 USDT |
0.4532 USDT |
0.4862 USDT |
| 2021-07-29 |
0.4585 USDT |
2,759,927.7464 STEEM |
0.4385 USDT |
0.4216 USDT |
0.4277 USDT |
0.4774 USDT |
| 2021-07-28 |
0.4293 USDT |
980,863.2616 STEEM |
0.4453 USDT |
0.4178 USDT |
0.4219 USDT |
0.4316 USDT |
| 2021-07-27 |
0.4233 USDT |
2,261,419.7907 STEEM |
0.4051 USDT |
0.4049 USDT |
0.4115 USDT |
0.4168 USDT |
| 2021-07-26 |
0.4045 USDT |
1,537,073.9385 STEEM |
0.3886 USDT |
0.3813 USDT |
0.3969 USDT |
0.4008 USDT |
| 2021-07-25 |
0.3791 USDT |
310,126.4964 STEEM |
0.3838 USDT |
0.3683 USDT |
0.3744 USDT |
0.3813 USDT |
| 2021-07-24 |
0.3768 USDT |
486,541.9220 STEEM |
0.3805 USDT |
0.3678 USDT |
0.3725 USDT |
0.3793 USDT |
| 2021-07-23 |
0.3648 USDT |
306,782.8277 STEEM |
0.3748 USDT |
0.3573 USDT |
0.3620 USDT |
0.3646 USDT |
| 2021-07-22 |
0.3606 USDT |
992,291.2027 STEEM |
0.3556 USDT |
0.3414 USDT |
0.3465 USDT |
0.3612 USDT |
| 2021-07-21 |
0.3361 USDT |
1,441,433.8231 STEEM |
0.3254 USDT |
0.3045 USDT |
0.3103 USDT |
0.3387 USDT |
| 2021-07-20 |
0.3115 USDT |
1,351,579.4511 STEEM |
0.3446 USDT |
0.2925 USDT |
0.3062 USDT |
0.3225 USDT |
| 2021-07-19 |
0.3696 USDT |
905,997.7031 STEEM |
0.3602 USDT |
0.3290 USDT |
0.3346 USDT |
0.3385 USDT |
| 2021-07-18 |
0.3775 USDT |
1,020,167.6625 STEEM |
0.3704 USDT |
0.3517 USDT |
0.3547 USDT |
0.3606 USDT |
| 2021-07-17 |
0.3595 USDT |
522,792.5169 STEEM |
0.3658 USDT |
0.3465 USDT |
0.3511 USDT |
0.3648 USDT |
| 2021-07-16 |
0.3721 USDT |
760,075.5461 STEEM |
0.3986 USDT |
0.3503 USDT |
0.3591 USDT |
0.3697 USDT |
| 2021-07-15 |
0.4143 USDT |
1,963,413.7523 STEEM |
0.3963 USDT |
0.3819 USDT |
0.3863 USDT |
0.3933 USDT |
| 2021-07-14 |
0.3891 USDT |
714,844.5648 STEEM |
0.4198 USDT |
0.3660 USDT |
0.3699 USDT |
0.3911 USDT |
| 2021-07-13 |
0.4308 USDT |
2,362,707.2527 STEEM |
0.4101 USDT |
0.4027 USDT |
0.4096 USDT |
0.4142 USDT |
| 2021-07-12 |
0.4115 USDT |
611,421.7978 STEEM |
0.4270 USDT |
0.3969 USDT |
0.4012 USDT |
0.4055 USDT |
| 2021-07-11 |
0.4268 USDT |
2,195,088.8778 STEEM |
0.3947 USDT |
0.3947 USDT |
0.4146 USDT |
0.4239 USDT |
| 2021-07-10 |
0.3993 USDT |
2,659,102.6030 STEEM |
0.3703 USDT |
0.3703 USDT |
0.3882 USDT |
0.3867 USDT |
| 2021-07-09 |
0.3535 USDT |
463,825.1351 STEEM |
0.3643 USDT |
0.3390 USDT |
0.3464 USDT |
0.3643 USDT |
| 2021-07-08 |
0.3814 USDT |
1,067,050.6835 STEEM |
0.4139 USDT |
0.3590 USDT |
0.3694 USDT |
0.3662 USDT |
| 2021-07-07 |
0.4501 USDT |
6,055,347.2143 STEEM |
0.3854 USDT |
0.3839 USDT |
0.4214 USDT |
0.4235 USDT |
| 2021-07-06 |
0.3787 USDT |
720,167.9749 STEEM |
0.3800 USDT |
0.3707 USDT |
0.3757 USDT |
0.3742 USDT |
| 2021-07-05 |
0.3699 USDT |
462,674.1935 STEEM |
0.3835 USDT |
0.3507 USDT |
0.3622 USDT |
0.3748 USDT |