Identifier on Huobi: steemusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-07 |
0.1666 USDT |
568,559.1166 STEEM |
0.1646 USDT |
0.1629 USDT |
0.1652 USDT |
0.1694 USDT |
| 2025-02-06 |
0.1683 USDT |
1,265,018.8309 STEEM |
0.1718 USDT |
0.1632 USDT |
0.1658 USDT |
0.1641 USDT |
| 2025-02-05 |
0.1748 USDT |
694,438.6495 STEEM |
0.1726 USDT |
0.1702 USDT |
0.1728 USDT |
0.1787 USDT |
| 2025-02-04 |
0.1749 USDT |
1,589,606.2852 STEEM |
0.1779 USDT |
0.1668 USDT |
0.1699 USDT |
0.1744 USDT |
| 2025-02-03 |
0.1615 USDT |
3,226,328.6164 STEEM |
0.1738 USDT |
0.1374 USDT |
0.1543 USDT |
0.1724 USDT |
| 2025-02-02 |
0.1919 USDT |
681,543.5293 STEEM |
0.1965 USDT |
0.1878 USDT |
0.1904 USDT |
0.1905 USDT |
| 2025-02-01 |
0.2068 USDT |
312,691.8693 STEEM |
0.2048 USDT |
0.2034 USDT |
0.2052 USDT |
0.2044 USDT |
| 2025-01-31 |
0.2074 USDT |
461,479.4340 STEEM |
0.2098 USDT |
0.2037 USDT |
0.2051 USDT |
0.2119 USDT |
| 2025-01-30 |
0.2102 USDT |
957,433.2424 STEEM |
0.2060 USDT |
0.2041 USDT |
0.2075 USDT |
0.2113 USDT |
| 2025-01-29 |
0.2069 USDT |
765,419.8529 STEEM |
0.2051 USDT |
0.2021 USDT |
0.2041 USDT |
0.2028 USDT |
| 2025-01-28 |
0.2106 USDT |
1,536,551.5826 STEEM |
0.2139 USDT |
0.2059 USDT |
0.2068 USDT |
0.2064 USDT |
| 2025-01-27 |
0.2181 USDT |
1,225,208.0275 STEEM |
0.2234 USDT |
0.2068 USDT |
0.2105 USDT |
0.2108 USDT |
| 2025-01-26 |
0.2269 USDT |
1,224,915.0558 STEEM |
0.2260 USDT |
0.2209 USDT |
0.2239 USDT |
0.2280 USDT |
| 2025-01-25 |
0.2262 USDT |
1,570,856.7176 STEEM |
0.2319 USDT |
0.2206 USDT |
0.2232 USDT |
0.2241 USDT |
| 2025-01-24 |
0.2276 USDT |
2,635,995.7833 STEEM |
0.2136 USDT |
0.2063 USDT |
0.2092 USDT |
0.2337 USDT |
| 2025-01-23 |
0.2126 USDT |
909,265.7262 STEEM |
0.2153 USDT |
0.2101 USDT |
0.2118 USDT |
0.2122 USDT |
| 2025-01-22 |
0.2180 USDT |
1,475,266.6203 STEEM |
0.2211 USDT |
0.2143 USDT |
0.2166 USDT |
0.2176 USDT |
| 2025-01-21 |
0.2166 USDT |
1,964,281.0890 STEEM |
0.2201 USDT |
0.2121 USDT |
0.2165 USDT |
0.2173 USDT |
| 2025-01-20 |
0.2228 USDT |
4,072,658.2057 STEEM |
0.2163 USDT |
0.2103 USDT |
0.2147 USDT |
0.2241 USDT |
| 2025-01-19 |
0.2354 USDT |
1,432,047.1352 STEEM |
0.2419 USDT |
0.2226 USDT |
0.2277 USDT |
0.2271 USDT |
| 2025-01-18 |
0.2471 USDT |
2,495,452.6306 STEEM |
0.2612 USDT |
0.2397 USDT |
0.2415 USDT |
0.2408 USDT |
| 2025-01-17 |
0.2573 USDT |
2,808,460.2045 STEEM |
0.2548 USDT |
0.2533 USDT |
0.2556 USDT |
0.2573 USDT |
| 2025-01-16 |
0.2605 USDT |
2,586,492.8168 STEEM |
0.2615 USDT |
0.2509 USDT |
0.2567 USDT |
0.2562 USDT |
| 2025-01-15 |
0.2552 USDT |
718,894.6474 STEEM |
0.2628 USDT |
0.2499 USDT |
0.2541 USDT |
0.2529 USDT |
| 2025-01-14 |
0.2571 USDT |
982,602.0256 STEEM |
0.2583 USDT |
0.2522 USDT |
0.2537 USDT |
0.2606 USDT |
| 2025-01-13 |
0.2533 USDT |
1,235,703.7585 STEEM |
0.2693 USDT |
0.2432 USDT |
0.2475 USDT |
0.2461 USDT |
| 2025-01-12 |
0.2737 USDT |
717,360.0111 STEEM |
0.2824 USDT |
0.2695 USDT |
0.2711 USDT |
0.2709 USDT |
| 2025-01-11 |
0.2792 USDT |
1,715,109.4250 STEEM |
0.2756 USDT |
0.2733 USDT |
0.2767 USDT |
0.2778 USDT |
| 2025-01-10 |
0.2757 USDT |
2,691,840.8655 STEEM |
0.2903 USDT |
0.2654 USDT |
0.2692 USDT |
0.2750 USDT |
| 2025-01-09 |
0.3044 USDT |
2,249,827.9931 STEEM |
0.3100 USDT |
0.2865 USDT |
0.2913 USDT |
0.2913 USDT |
| 2025-01-08 |
0.3037 USDT |
2,973,702.0909 STEEM |
0.2790 USDT |
0.2767 USDT |
0.2899 USDT |
0.3265 USDT |
| 2025-01-07 |
0.2911 USDT |
2,053,044.9162 STEEM |
0.3076 USDT |
0.2782 USDT |
0.2870 USDT |
0.2852 USDT |
| 2025-01-06 |
0.2970 USDT |
2,016,827.4728 STEEM |
0.3146 USDT |
0.2876 USDT |
0.2910 USDT |
0.2910 USDT |
| 2025-01-05 |
0.3121 USDT |
1,580,801.0248 STEEM |
0.2940 USDT |
0.2788 USDT |
0.2986 USDT |
0.3009 USDT |
| 2025-01-04 |
0.2723 USDT |
2,156,045.7674 STEEM |
0.2515 USDT |
0.2442 USDT |
0.2483 USDT |
0.2756 USDT |
| 2025-01-03 |
0.2405 USDT |
1,193,905.1564 STEEM |
0.2463 USDT |
0.2361 USDT |
0.2399 USDT |
0.2418 USDT |
| 2025-01-02 |
0.2468 USDT |
1,855,296.8082 STEEM |
0.2568 USDT |
0.2416 USDT |
0.2464 USDT |
0.2452 USDT |
| 2025-01-01 |
0.2678 USDT |
1,228,265.4375 STEEM |
0.2762 USDT |
0.2566 USDT |
0.2613 USDT |
0.2567 USDT |
| 2024-12-31 |
0.2791 USDT |
1,628,293.8629 STEEM |
0.2474 USDT |
0.2435 USDT |
0.2573 USDT |
0.2549 USDT |
| 2024-12-30 |
0.2652 USDT |
2,360,809.7679 STEEM |
0.2786 USDT |
0.2418 USDT |
0.2476 USDT |
0.2477 USDT |
| 2024-12-29 |
0.3110 USDT |
2,080,713.0989 STEEM |
0.3602 USDT |
0.2850 USDT |
0.2893 USDT |
0.2893 USDT |
| 2024-12-28 |
0.2606 USDT |
1,418,114.2280 STEEM |
0.2153 USDT |
0.2143 USDT |
0.2627 USDT |
0.2823 USDT |
| 2024-12-27 |
0.2131 USDT |
1,972,579.2583 STEEM |
0.2064 USDT |
0.2028 USDT |
0.2067 USDT |
0.2173 USDT |
| 2024-12-26 |
0.2095 USDT |
2,399,443.3322 STEEM |
0.2202 USDT |
0.2034 USDT |
0.2069 USDT |
0.2069 USDT |
| 2024-12-25 |
0.2275 USDT |
504,271.1399 STEEM |
0.2343 USDT |
0.2232 USDT |
0.2276 USDT |
0.2264 USDT |
| 2024-12-24 |
0.2390 USDT |
2,316,271.7197 STEEM |
0.2380 USDT |
0.2309 USDT |
0.2350 USDT |
0.2379 USDT |
| 2024-12-23 |
0.2071 USDT |
1,179,624.5744 STEEM |
0.2134 USDT |
0.2001 USDT |
0.2052 USDT |
0.2077 USDT |
| 2024-12-22 |
0.2154 USDT |
3,255,174.3219 STEEM |
0.1931 USDT |
0.1912 USDT |
0.1969 USDT |
0.2468 USDT |
| 2024-12-21 |
0.2025 USDT |
3,220,966.1098 STEEM |
0.2004 USDT |
0.1933 USDT |
0.1961 USDT |
0.1933 USDT |
| 2024-12-20 |
0.1873 USDT |
5,087,929.9575 STEEM |
0.1897 USDT |
0.1737 USDT |
0.1808 USDT |
0.1946 USDT |