Identifier on Huobi: steemusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-02-13 |
0.3012 USDT |
48,748.7792 STEEM |
0.2989 USDT |
0.2968 USDT |
0.3020 USDT |
0.2975 USDT |
| 2019-02-12 |
0.2913 USDT |
10,430.3029 STEEM |
0.2898 USDT |
0.2894 USDT |
0.2941 USDT |
0.2910 USDT |
| 2019-02-11 |
0.2897 USDT |
21,132.9940 STEEM |
0.2881 USDT |
0.2869 USDT |
0.2928 USDT |
0.2900 USDT |
| 2019-02-10 |
0.2923 USDT |
43,740.9708 STEEM |
0.2945 USDT |
0.2906 USDT |
0.2949 USDT |
0.2925 USDT |
| 2019-02-09 |
0.2976 USDT |
28,435.1003 STEEM |
0.2956 USDT |
0.2937 USDT |
0.3026 USDT |
0.3002 USDT |
| 2019-02-08 |
0.2930 USDT |
30,348.2221 STEEM |
0.2913 USDT |
0.2891 USDT |
0.2988 USDT |
0.2952 USDT |
| 2019-02-07 |
0.2964 USDT |
128,639.9529 STEEM |
0.2914 USDT |
0.2880 USDT |
0.3089 USDT |
0.2929 USDT |
| 2019-02-06 |
0.2726 USDT |
35,410.2271 STEEM |
0.2752 USDT |
0.2699 USDT |
0.2761 USDT |
0.2752 USDT |
| 2019-02-05 |
0.2701 USDT |
27,862.7980 STEEM |
0.2703 USDT |
0.2653 USDT |
0.2722 USDT |
0.2661 USDT |
| 2019-02-04 |
0.2755 USDT |
38,758.5125 STEEM |
0.2795 USDT |
0.2733 USDT |
0.2806 USDT |
0.2757 USDT |
| 2019-02-03 |
0.2899 USDT |
69,917.1821 STEEM |
0.2898 USDT |
0.2867 USDT |
0.2941 USDT |
0.2915 USDT |
| 2019-02-02 |
0.3031 USDT |
151,759.8676 STEEM |
0.2973 USDT |
0.2973 USDT |
0.3099 USDT |
0.3019 USDT |
| 2019-02-01 |
0.2819 USDT |
16,459.3022 STEEM |
0.2807 USDT |
0.2798 USDT |
0.2881 USDT |
0.2858 USDT |
| 2019-01-31 |
0.2723 USDT |
36,143.0483 STEEM |
0.2742 USDT |
0.2688 USDT |
0.2759 USDT |
0.2726 USDT |
| 2019-01-30 |
0.2809 USDT |
53,050.1822 STEEM |
0.2785 USDT |
0.2773 USDT |
0.2831 USDT |
0.2784 USDT |
| 2019-01-29 |
0.3015 USDT |
472,349.7780 STEEM |
0.2929 USDT |
0.2927 USDT |
0.3118 USDT |
0.2968 USDT |
| 2019-01-28 |
0.2927 USDT |
111,533.6894 STEEM |
0.2897 USDT |
0.2861 USDT |
0.2998 USDT |
0.2933 USDT |
| 2019-01-27 |
0.2938 USDT |
59,983.7186 STEEM |
0.2888 USDT |
0.2875 USDT |
0.2967 USDT |
0.2960 USDT |
| 2019-01-26 |
0.3175 USDT |
82,146.8562 STEEM |
0.3152 USDT |
0.3124 USDT |
0.3238 USDT |
0.3209 USDT |
| 2019-01-25 |
0.3391 USDT |
32,880.8512 STEEM |
0.3363 USDT |
0.3352 USDT |
0.3467 USDT |
0.3398 USDT |
| 2019-01-24 |
0.3538 USDT |
42,442.5725 STEEM |
0.3539 USDT |
0.3481 USDT |
0.3597 USDT |
0.3580 USDT |
| 2019-01-23 |
0.3711 USDT |
6,640.7717 STEEM |
0.3746 USDT |
0.3692 USDT |
0.3760 USDT |
0.3733 USDT |
| 2019-01-22 |
0.4053 USDT |
62,927.7795 STEEM |
0.4014 USDT |
0.3915 USDT |
0.4195 USDT |
0.4033 USDT |
| 2019-01-20 |
0.3984 USDT |
437,691.2974 STEEM |
0.3505 USDT |
0.3501 USDT |
0.4292 USDT |
0.4020 USDT |
| 2019-01-19 |
0.3641 USDT |
54,643.1752 STEEM |
0.3505 USDT |
0.3501 USDT |
0.3720 USDT |
0.3682 USDT |
| 2019-01-18 |
0.3806 USDT |
64,993.1550 STEEM |
0.3829 USDT |
0.3748 USDT |
0.3875 USDT |
0.3858 USDT |
| 2019-01-17 |
0.3644 USDT |
173,284.7950 STEEM |
0.3589 USDT |
0.3500 USDT |
0.3750 USDT |
0.3748 USDT |
| 2019-01-16 |
0.3272 USDT |
104,922.1516 STEEM |
0.3206 USDT |
0.3158 USDT |
0.3455 USDT |
0.3392 USDT |
| 2019-01-15 |
0.2976 USDT |
40,200.3453 STEEM |
0.2997 USDT |
0.2800 USDT |
0.3109 USDT |
0.3099 USDT |
| 2019-01-14 |
0.2610 USDT |
13,261.8138 STEEM |
0.2619 USDT |
0.2562 USDT |
0.2684 USDT |
0.2613 USDT |
| 2019-01-13 |
0.2626 USDT |
8,045.7169 STEEM |
0.2614 USDT |
0.2574 USDT |
0.2684 USDT |
0.2620 USDT |
| 2019-01-12 |
0.2486 USDT |
13,233.6412 STEEM |
0.2563 USDT |
0.2422 USDT |
0.2563 USDT |
0.2451 USDT |
| 2019-01-11 |
0.2663 USDT |
16,984.1312 STEEM |
0.2589 USDT |
0.2560 USDT |
0.2800 USDT |
0.2662 USDT |
| 2019-01-10 |
0.2555 USDT |
3,186.2220 STEEM |
0.2554 USDT |
0.2551 USDT |
0.2611 USDT |
0.2551 USDT |
| 2019-01-09 |
0.2563 USDT |
10,682.4561 STEEM |
0.2739 USDT |
0.2500 USDT |
0.2763 USDT |
0.2584 USDT |
| 2019-01-08 |
0.3094 USDT |
4,441.1856 STEEM |
0.3095 USDT |
0.3076 USDT |
0.3138 USDT |
0.3134 USDT |
| 2019-01-07 |
0.3039 USDT |
3,040.6952 STEEM |
0.3061 USDT |
0.3001 USDT |
0.3061 USDT |
0.3027 USDT |
| 2019-01-06 |
0.2957 USDT |
15,241.9584 STEEM |
0.2956 USDT |
0.2934 USDT |
0.3000 USDT |
0.3000 USDT |
| 2019-01-05 |
0.2875 USDT |
17,024.6823 STEEM |
0.2797 USDT |
0.2748 USDT |
0.2912 USDT |
0.2877 USDT |
| 2019-01-04 |
0.2759 USDT |
81,191.0865 STEEM |
0.2763 USDT |
0.2720 USDT |
0.2797 USDT |
0.2766 USDT |
| 2019-01-03 |
0.2815 USDT |
27,989.2981 STEEM |
0.2788 USDT |
0.2724 USDT |
0.2845 USDT |
0.2781 USDT |
| 2019-01-02 |
0.2776 USDT |
7,021.3630 STEEM |
0.2809 USDT |
0.2741 USDT |
0.2812 USDT |
0.2804 USDT |
| 2019-01-01 |
0.2809 USDT |
23,651.9563 STEEM |
0.2796 USDT |
0.2780 USDT |
0.2890 USDT |
0.2836 USDT |
| 2018-12-31 |
0.2688 USDT |
9,234.9782 STEEM |
0.2729 USDT |
0.2611 USDT |
0.2780 USDT |
0.2726 USDT |
| 2018-12-30 |
0.2600 USDT |
5,700.8418 STEEM |
0.2642 USDT |
0.2515 USDT |
0.2642 USDT |
0.2542 USDT |
| 2018-12-29 |
0.2727 USDT |
4,526.0075 STEEM |
0.2687 USDT |
0.2682 USDT |
0.2768 USDT |
0.2708 USDT |
| 2018-12-28 |
0.2667 USDT |
20,209.9220 STEEM |
0.2719 USDT |
0.2594 USDT |
0.2752 USDT |
0.2600 USDT |
| 2018-12-27 |
0.2665 USDT |
56,982.3109 STEEM |
0.2675 USDT |
0.2600 USDT |
0.2776 USDT |
0.2681 USDT |
| 2018-12-26 |
0.2617 USDT |
43,394.0286 STEEM |
0.2677 USDT |
0.2222 USDT |
0.2710 USDT |
0.2440 USDT |
| 2018-12-25 |
0.2793 USDT |
47,785.8080 STEEM |
0.2670 USDT |
0.2658 USDT |
0.2849 USDT |
0.2825 USDT |