Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Steem Tether logo
STEEMUSDT
Steem Tether
—
0.04286 $
+0.000420 (%+0.99)
Day Low₺0.04211
Day High₺0.04313
Bid0.04285
Ask0.04292

Market Data

Spot Rate
B:0.04285
A:0.04292
Circulating Supply
545,716,025
Market Cap
$23.39M
Overview
Technicals
Comments
Archive

STEEMUSDT: Steem Tether Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 0.2294
CLOSE 0.2294

Low

LOW 0.1264

High

HIGH 0.399
DATEOPENHIGHLOWCLOSE
01/01/20240.25590.25660.24690.2564
01/02/20240.25630.27650.25630.2658
01/03/20240.26610.26820.2040.2486
01/04/20240.24860.25790.24010.2479
01/05/20240.24820.24830.23050.2391
01/06/20240.23910.24130.2280.2391
01/07/20240.23920.24870.22660.2284
01/08/20240.22850.2410.20760.2351
01/09/20240.2350.23560.2160.2246
01/10/20240.22450.24160.21580.2352
01/11/20240.23550.2450.23160.2415
01/12/20240.24140.24420.220.2273
01/13/20240.22740.23580.22240.2341
01/14/20240.23420.23480.2250.2259
01/15/20240.22590.23340.22590.2309
01/16/20240.23120.23850.22950.238
01/17/20240.23790.24110.23270.2393
01/18/20240.23930.24040.22110.2275
01/19/20240.22750.23920.21750.2375
01/20/20240.23740.24170.22950.2349
01/21/20240.23470.23470.22770.2284
01/22/20240.22840.22860.20980.2112
01/23/20240.21110.21970.19820.2101
01/24/20240.21010.21660.20750.2157
01/25/20240.21530.21890.21330.2169
01/26/20240.21680.22280.21390.2216
01/27/20240.22170.22260.21670.222
01/28/20240.22190.22330.21590.2177
01/29/20240.21770.22180.2140.2216
01/30/20240.22160.22260.2160.2167
01/31/20240.2170.21780.20910.2112
02/01/20240.21140.21360.20630.2129
02/02/20240.21310.21850.21180.2181
02/03/20240.21810.21880.21510.2169
02/04/20240.21680.21730.21230.2131
02/05/20240.2130.21520.20990.2119
02/06/20240.21190.21520.21040.2134
02/07/20240.21330.21680.21050.2164
02/08/20240.21650.21840.21510.2173
02/09/20240.21720.2250.21720.2235
02/10/20240.22340.22550.22110.2241
02/11/20240.22410.23410.22360.2249
02/12/20240.2250.22880.22060.2281
02/13/20240.2280.22880.22030.2256
02/14/20240.22530.23120.22370.2299
02/15/20240.22990.23930.22830.2361
02/16/20240.23620.2460.23150.2372
02/17/20240.23720.24440.230.2437
02/18/20240.24390.25610.23320.2397
02/19/20240.23970.24430.2370.2428
02/20/20240.24290.25320.23390.2481
02/21/20240.24830.25340.23640.2462
02/22/20240.24630.24880.23770.2452
02/23/20240.24520.24740.23810.245
02/24/20240.24510.25070.24080.2502
02/25/20240.25010.25510.2460.2551
02/26/20240.25510.25560.24420.255
02/27/20240.25510.25660.2480.2541
02/28/20240.25410.26780.23930.2581
02/29/20240.25810.2760.25510.2715
03/01/20240.27160.28690.26970.2862
03/02/20240.28630.29920.28080.2986
03/03/20240.29860.29860.26160.2967
03/04/20240.29640.31660.28850.3109
03/05/20240.31090.35390.25180.2898
03/06/20240.28960.31260.28060.3043
03/07/20240.30450.32970.30220.327
03/08/20240.32690.33040.30880.3247
03/09/20240.32460.34210.31840.3404
03/10/20240.34040.35640.3240.3344
03/11/20240.33460.35730.31450.3539
03/12/20240.35350.3590.31860.3583
03/13/20240.35840.36490.34950.3598
03/14/20240.35970.3990.3290.3624
03/15/20240.36240.36280.30470.3347
03/16/20240.33480.33540.29450.3015
03/17/20240.30150.31790.28320.3138
03/18/20240.31380.31810.28790.2949
03/19/20240.29470.29850.25680.2644
03/20/20240.26440.29540.25320.2942
03/21/20240.29410.3080.29160.3036
03/22/20240.30360.30920.28240.2939
03/23/20240.29380.30530.28920.2982
03/24/20240.2980.33030.29760.3247
03/25/20240.3250.3580.3250.3362
03/26/20240.33610.34630.33210.3458
03/27/20240.3460.34730.32050.3328
03/28/20240.33290.34570.32130.3442
03/29/20240.34420.38690.33610.3543
03/30/20240.35420.35430.33780.3391
03/31/20240.33920.34210.33370.3418
04/01/20240.34190.34230.30680.3172
04/02/20240.31720.31720.28690.2934
04/03/20240.29340.30390.28420.2917
04/04/20240.29160.30790.28420.3048
04/05/20240.30490.30570.28740.2998
04/06/20240.29970.32350.29930.3154
04/07/20240.31540.3240.31030.3193
04/08/20240.31950.33780.30980.3343
04/09/20240.33420.33970.320.3243
04/10/20240.32430.33020.30530.3256
04/11/20240.32580.3510.3190.3497
04/12/20240.35010.37380.25190.2954
04/13/20240.29530.29850.21330.2474
04/14/20240.24730.2650.23020.2626
04/15/20240.26230.27890.24130.2519
04/16/20240.25210.25730.2360.2519
04/17/20240.25180.25410.23380.2454
04/18/20240.24550.260.23580.259
04/19/20240.2590.2710.23720.2592
04/20/20240.25940.28270.2550.2782
04/21/20240.2780.27960.26760.2738
04/22/20240.27390.2860.2710.2827
04/23/20240.28250.33870.27570.3167
04/24/20240.31660.3660.2870.2925
04/25/20240.29260.31380.27660.298
04/26/20240.2980.30650.28610.288
04/27/20240.28810.28960.27480.2828
04/28/20240.28290.28680.27170.2738
04/29/20240.27370.28460.26230.2733
04/30/20240.27340.3070.26660.2875
05/01/20240.28750.31960.2560.3064
05/02/20240.30630.31750.28210.2925
05/03/20240.29250.29480.27930.2947
05/04/20240.29470.29910.28660.2905
05/05/20240.29060.2970.28280.2914
05/06/20240.29140.29630.28220.2824
05/07/20240.28250.29310.27590.2775
05/08/20240.27720.28270.27280.2758
05/09/20240.27560.28550.27110.2836
05/10/20240.28350.28770.26910.2709
05/11/20240.2710.27670.2680.2717
05/12/20240.27170.27640.26950.2699
05/13/20240.26990.2720.25690.2653
05/14/20240.26540.26760.25840.2594
05/15/20240.25940.27340.25480.2724
05/16/20240.27240.27460.26410.2703
05/17/20240.27040.27930.26790.2771
05/18/20240.27720.27880.27290.278
05/19/20240.2780.28420.26540.2665
05/20/20240.26660.28520.26220.2846
05/21/20240.28460.28780.27780.2826
05/22/20240.28260.28340.27430.2785
05/23/20240.27870.28150.25870.2704
05/24/20240.27030.27330.26370.2723
05/25/20240.27230.27810.27180.278
05/26/20240.27780.28080.27270.2745
05/27/20240.27470.28430.27390.2815
05/28/20240.28150.29160.27550.2882
05/29/20240.28820.32850.28470.3242
05/30/20240.32430.3350.28770.2886
05/31/20240.28850.28870.27520.2775
06/01/20240.27730.27750.27060.2715
06/02/20240.27140.2790.26630.2679
06/03/20240.26790.27020.26020.2655
06/04/20240.26540.270.26320.2664
06/05/20240.26640.27150.26520.2696
06/06/20240.26950.27110.26240.266
06/07/20240.26610.2690.22110.2468
06/08/20240.24670.24870.2330.2356
06/09/20240.23560.24670.23480.2442
06/10/20240.24420.24460.23480.2369
06/11/20240.23690.24060.22340.2288
06/12/20240.22890.24080.22380.2364
06/13/20240.23640.2380.22680.2289
06/14/20240.22910.23240.21860.2234
06/15/20240.22330.22730.22160.2248
06/16/20240.2250.22750.22070.2246
06/17/20240.22480.22490.18880.1951
06/18/20240.1950.19580.170.1871
06/19/20240.1870.19360.1860.1903
06/20/20240.19040.19930.18960.1924
06/21/20240.19240.20190.19060.2001
06/22/20240.20010.20370.19620.1973
06/23/20240.19720.20060.19050.1905
06/24/20240.19060.1950.18130.1931
06/25/20240.1930.2010.19140.198
06/26/20240.19790.2010.19380.1968
06/27/20240.19680.20140.19290.2011
06/28/20240.2010.20340.19710.1977
06/29/20240.19770.19950.1940.1943
06/30/20240.19430.20130.18860.201
07/01/20240.20090.20280.19460.1949
07/02/20240.19480.19540.19120.1933
07/03/20240.19340.19350.18520.1878
07/04/20240.18790.18920.16680.1674
07/05/20240.16730.17290.1490.1699
07/06/20240.16980.18340.16880.1814
07/07/20240.18130.18310.16870.1694
07/08/20240.16950.17870.16240.173
07/09/20240.17290.17920.17150.1777
07/10/20240.17770.18330.17630.1804
07/11/20240.18040.18640.1770.1774
07/12/20240.17770.18160.17370.181
07/13/20240.18120.18430.18010.1838
07/14/20240.18380.18870.18240.1876
07/15/20240.18760.19550.18510.195
07/16/20240.19510.19680.18660.1956
07/17/20240.19560.19970.19280.1947
07/18/20240.19470.20250.18890.1944
07/19/20240.19450.2040.19050.2033
07/20/20240.20340.20520.20080.2042
07/21/20240.2040.21650.19910.2098
07/22/20240.20980.21030.19840.1994
07/23/20240.19950.20940.19510.1982
07/24/20240.19820.20350.19360.195
07/25/20240.19490.1960.18490.192
07/26/20240.19190.19970.19020.1995
07/27/20240.19950.20580.19770.2045
07/28/20240.20430.20590.19890.2032
07/29/20240.20330.20970.19950.2001
07/30/20240.20020.20130.18960.1928
07/31/20240.19290.19640.18850.1887
08/01/20240.18860.18940.17280.1841
08/02/20240.18410.18450.17120.1732
08/03/20240.17310.1750.16030.1641
08/04/20240.16410.16710.15010.1542
08/05/20240.15430.1560.12640.1457
08/06/20240.14570.15520.14570.1517
08/07/20240.15180.15760.14820.1503
08/08/20240.15040.16730.14790.1666
08/09/20240.16670.16720.16190.167
08/10/20240.1670.17770.16660.174
08/11/20240.17420.18240.16270.1634
08/12/20240.16360.17570.16240.1709
08/13/20240.1710.17280.16510.1709
08/14/20240.1710.17150.16360.1667
08/15/20240.16650.16970.16080.1633
08/16/20240.16350.16460.15790.1621
08/17/20240.16210.16820.16060.1682
08/18/20240.16820.17060.16530.1683
08/19/20240.16840.17540.16530.175
08/20/20240.1750.17990.17380.1792
08/21/20240.17930.18320.17380.1812
08/22/20240.18120.18420.17920.1804
08/23/20240.18040.19030.18010.1888
08/24/20240.18870.19590.18740.1925
08/25/20240.19240.19420.18310.1869
08/26/20240.1870.18850.17860.1789
08/27/20240.1790.18270.16050.1648
08/28/20240.16480.16980.15910.1643
08/29/20240.16420.16950.16160.164
08/30/20240.16390.16510.15620.1631
08/31/20240.16320.16450.15960.1616
09/01/20240.16150.16160.15440.155
09/02/20240.1550.1630.15430.1627
09/03/20240.16270.16520.15470.155
09/04/20240.15530.16410.14830.1614
09/05/20240.16150.1620.15440.1555
09/06/20240.15560.16060.14710.1519
09/07/20240.15190.15790.15070.1562
09/08/20240.15610.16120.15570.1604
09/09/20240.16040.16730.15980.1659
09/10/20240.16590.17040.16410.1686
09/11/20240.16860.16980.16360.1684
09/12/20240.16840.17260.16720.1719
09/13/20240.17210.17410.1690.1734
09/14/20240.17340.17390.16970.1713
09/15/20240.17140.17260.16390.1646
09/16/20240.16450.1670.15880.1604
09/17/20240.16040.16680.16020.1663
09/18/20240.16630.16980.16010.1695
09/19/20240.16940.17930.16820.1788
09/20/20240.17890.18810.17540.1872
09/21/20240.18710.19970.18630.1962
09/22/20240.19560.19560.18330.1884
09/23/20240.18850.19510.18710.191
09/24/20240.19110.19450.18640.194
09/25/20240.1940.1960.190.1918
09/26/20240.19170.20190.18980.2008
09/27/20240.20070.20220.19730.2008
09/28/20240.20050.2020.19240.1957
09/29/20240.19580.19890.19140.1967
09/30/20240.19670.19690.18350.1855
10/01/20240.18520.19150.1670.1722
10/02/20240.17210.17820.16470.1679
10/03/20240.16780.17150.16080.1665
10/04/20240.16650.17380.16540.1736
10/05/20240.17360.17690.17070.1743
10/06/20240.17420.18040.17390.1804
10/07/20240.18050.18280.17670.1779
10/08/20240.17790.1830.17690.181
10/09/20240.18110.18230.17350.1752
10/10/20240.17520.17620.16610.171
10/11/20240.17090.18070.17050.1805
10/12/20240.18070.18610.18010.181
10/13/20240.18110.18130.17390.1779
10/14/20240.17780.1870.17560.1859
10/15/20240.18610.18820.1780.1874
10/16/20240.18770.1880.1820.1837
10/17/20240.18380.18430.17490.1777
10/18/20240.17790.18110.17650.1811
10/19/20240.18090.18410.18090.1837
10/20/20240.18370.18920.18030.1887
10/21/20240.18870.18920.18040.1822
10/22/20240.18230.18310.17750.1811
10/23/20240.18120.18140.16930.1741
10/24/20240.17420.17630.17050.1748
10/25/20240.1750.17530.15580.1619
10/26/20240.16190.16530.15820.1611
10/27/20240.16120.16730.16020.1662
10/28/20240.16620.17010.16170.1686
10/29/20240.16860.17590.16860.1753
10/30/20240.17530.17620.17280.1742
10/31/20240.17410.17430.16270.1637
11/01/20240.16360.16670.15990.1626
11/02/20240.16240.16430.15830.159
11/03/20240.15910.15950.15030.1533
11/04/20240.15340.15620.14640.1496
11/05/20240.14960.15830.14960.1569
11/06/20240.15690.17330.15680.1725
11/07/20240.17260.17690.16870.1757
11/08/20240.1760.17770.17120.1776
11/09/20240.17760.18040.1730.1795
11/10/20240.17970.19480.17710.1893
11/11/20240.18940.20.18280.1995
11/12/20240.19960.20550.18750.2003
11/13/20240.20020.26810.18380.1958
11/14/20240.19580.2030.18010.1858
11/15/20240.18580.19560.17990.1949
11/16/20240.1950.21280.1940.2125
11/17/20240.21240.21240.19790.2
11/18/20240.20010.21820.19870.2174
11/19/20240.21730.22110.20980.2184
11/20/20240.21840.21840.20240.2078
11/21/20240.20780.21820.20070.215
11/22/20240.2150.22030.20720.2197
11/23/20240.21990.23480.21630.2316
11/24/20240.23140.24930.21810.2432
11/25/20240.2430.270.23730.2693
11/26/20240.26930.2720.240.2586
11/27/20240.25810.26670.24910.2666
11/28/20240.26650.26650.25050.2586
11/29/20240.25860.2680.25030.2675
11/30/20240.26760.27060.26140.2685
12/01/20240.26830.29020.25760.2889
12/02/20240.28890.28910.26010.2822
12/03/20240.28220.32090.260.3181
12/04/20240.31810.32120.29220.3112
12/05/20240.31160.31580.28540.2937
12/06/20240.29380.30380.27760.2952
12/07/20240.29510.3010.28970.2954
12/08/20240.29540.30820.29020.3073
12/09/20240.30730.31260.22980.2555
12/10/20240.25540.25820.21590.238
12/11/20240.2380.25980.22590.2577
12/12/20240.25760.27440.25550.2687
12/13/20240.26860.27050.25650.2663
12/14/20240.26620.26840.2430.2497
12/15/20240.24970.25860.24210.2582
12/16/20240.25820.26290.24020.2466
12/17/20240.24660.24720.22680.2296
12/18/20240.22970.23040.20220.2039
12/19/20240.20380.20950.18210.1897
12/20/20240.18960.20160.17350.2005
12/21/20240.20050.21210.18980.1932
12/22/20240.19330.27440.19140.2133
12/23/20240.21350.27780.19970.2382
12/24/20240.23810.25210.230.2341
12/25/20240.23420.23440.21270.2199
12/26/20240.22020.23080.20320.2064
12/27/20240.20640.22990.20270.2152
12/28/20240.21520.37710.21410.3582
12/29/20240.35860.38180.27650.279
12/30/20240.27870.3260.2360.2475
12/31/20240.24740.30830.24340.2769