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
Bid0.04287
Ask0.04292

Market Data

Spot Rate
B:0.04287
A:0.04292
Circulating Supply
545,716,025
Market Cap
$23.39M
Overview
Technicals
Comments
Archive

STEEMUSDT: Steem Tether Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 0.1358
CLOSE 0.1352

Low

LOW 0.0601

High

HIGH 0.3615
DATEOPENHIGHLOWCLOSE
01/01/20250.27660.2950.24760.2573
01/02/20250.25730.25730.23910.2466
01/03/20250.24660.2560.23580.2515
01/04/20250.25170.31710.24420.2948
01/05/20250.29480.36150.27840.315
01/06/20250.31490.34370.28690.3081
01/07/20250.30820.31230.27680.2787
01/08/20250.27860.360.27640.3107
01/09/20250.31020.33910.28360.2914
01/10/20250.29130.29130.26380.2758
01/11/20250.27580.31160.27310.2827
01/12/20250.28260.28260.26470.2701
01/13/20250.26970.27250.23940.2586
01/14/20250.25860.2690.25220.263
01/15/20250.2630.2640.24530.2617
01/16/20250.26170.26980.25080.2549
01/17/20250.25490.26210.25330.261
01/18/20250.26120.26450.23720.2421
01/19/20250.24210.24530.2120.2169
01/20/20250.21650.23620.21030.2203
01/21/20250.22030.22790.21210.2216
01/22/20250.22150.22250.21210.2155
01/23/20250.21560.220.20680.2135
01/24/20250.21340.25060.20620.2331
01/25/20250.23310.25120.22040.2259
01/26/20250.22590.23820.22090.2237
01/27/20250.22340.23180.20620.2138
01/28/20250.21380.21640.20130.2058
01/29/20250.20560.21230.20.2059
01/30/20250.20590.21360.2040.2099
01/31/20250.20990.2140.20240.2055
02/01/20250.20530.21050.19190.1939
02/02/20250.19390.19850.16350.1733
02/03/20250.17370.18870.13650.1779
02/04/20250.17780.18490.16660.1728
02/05/20250.17270.18440.16850.172
02/06/20250.17190.17450.16230.1635
02/07/20250.16360.17440.15910.1644
02/08/20250.16420.17260.16330.1723
02/09/20250.17230.21570.17090.1796
02/10/20250.17930.18830.17330.1802
02/11/20250.180.18830.17430.175
02/12/20250.1750.18350.16730.1795
02/13/20250.17940.18210.17420.1772
02/14/20250.17730.18130.17520.178
02/15/20250.1780.18020.17170.1727
02/16/20250.17270.20890.17130.1818
02/17/20250.18180.18360.16930.1742
02/18/20250.17420.17950.16170.1676
02/19/20250.16730.17290.16560.1725
02/20/20250.17250.17630.17010.1736
02/21/20250.17370.1770.16340.1666
02/22/20250.16670.17420.16560.1742
02/23/20250.17430.17430.16840.1712
02/24/20250.17130.17180.15120.1541
02/25/20250.15420.15610.14450.1533
02/26/20250.15310.15490.14570.1504
02/27/20250.15040.15550.14860.1524
02/28/20250.15230.15270.13980.1511
03/01/20250.15090.15660.14760.1522
03/02/20250.15220.16010.15020.1591
03/03/20250.15910.16320.140.1424
03/04/20250.14210.14340.12740.1395
03/05/20250.13950.14440.13740.1442
03/06/20250.14410.14720.13860.1421
03/07/20250.1420.14520.13410.1399
03/08/20250.13980.1410.13660.1384
03/09/20250.13840.13940.12270.1245
03/10/20250.12470.13210.11860.1211
03/11/20250.12140.12870.11360.1264
03/12/20250.12640.13180.12240.1296
03/13/20250.12960.13170.12550.1282
03/14/20250.12820.13310.12760.131
03/15/20250.1310.13320.13020.1322
03/16/20250.13230.13380.12930.1298
03/17/20250.12970.13530.12940.1348
03/18/20250.13460.1390.13120.1387
03/19/20250.13870.14220.13690.1407
03/20/20250.14090.14160.13740.1396
03/21/20250.13960.14020.13340.1335
03/22/20250.13340.13920.13280.1355
03/23/20250.13530.1370.13370.1345
03/24/20250.13450.1390.13020.1387
03/25/20250.13870.1570.13870.143
03/26/20250.14330.14380.13890.1399
03/27/20250.13990.14140.13850.1393
03/28/20250.13930.13930.12920.131
03/29/20250.1310.13270.12510.1271
03/30/20250.12710.13220.12540.1289
03/31/20250.1290.12970.12420.1272
04/01/20250.12690.130.12630.1279
04/02/20250.12790.12910.11720.1188
04/03/20250.11870.1220.11350.1192
04/04/20250.11940.12250.11740.1219
04/05/20250.12170.12510.12120.124
04/06/20250.12390.12530.11030.1122
04/07/20250.11240.11770.10070.1133
04/08/20250.11320.11780.1090.1101
04/09/20250.110.13710.10770.1247
04/10/20250.12470.16170.12350.1372
04/11/20250.13710.14010.12820.1315
04/12/20250.13160.13340.1270.132
04/13/20250.13210.14060.13150.1403
04/14/20250.14030.14040.130.1325
04/15/20250.13250.14040.13060.1371
04/16/20250.1370.15850.1330.1538
04/17/20250.15370.15470.14410.1465
04/18/20250.14650.16310.14290.1526
04/19/20250.15260.15610.14860.1509
04/20/20250.1510.15110.14360.1452
04/21/20250.14520.14810.14280.1433
04/22/20250.14340.14860.14020.1481
04/23/20250.14810.15040.1460.1465
04/24/20250.14650.14790.14080.1474
04/25/20250.14740.150.14470.1473
04/26/20250.14730.15540.14690.1548
04/27/20250.15480.17570.15480.1572
04/28/20250.15720.15720.1480.1536
04/29/20250.15370.15540.14790.1496
04/30/20250.14950.15230.14460.1509
05/01/20250.15090.15220.14960.1503
05/02/20250.15030.15050.14750.1489
05/03/20250.14880.15680.14590.1494
05/04/20250.14930.14930.14090.1452
05/05/20250.14530.14630.14050.1443
05/06/20250.14440.14450.13390.1386
05/07/20250.13860.14070.13570.1385
05/08/20250.13860.14960.13840.1487
05/09/20250.14860.15660.14690.1563
05/10/20250.15620.16250.15450.1623
05/11/20250.16230.16480.15690.1606
05/12/20250.16070.16450.15460.1616
05/13/20250.16150.16830.15310.1628
05/14/20250.16280.16320.15570.1574
05/15/20250.15750.15950.14660.1499
05/16/20250.14970.15340.14750.1489
05/17/20250.14880.15230.14520.1514
05/18/20250.15140.15520.14720.1546
05/19/20250.15460.15530.14380.1485
05/20/20250.14860.15130.14640.1495
05/21/20250.14960.15340.14730.152
05/22/20250.1520.15750.15170.1575
05/23/20250.15740.15960.14560.146
05/24/20250.1460.15090.14540.1481
05/25/20250.1480.14860.14110.1451
05/26/20250.1450.14790.14370.145
05/27/20250.1450.14830.14320.1474
05/28/20250.14730.1480.14220.1443
05/29/20250.14420.14610.14220.1427
05/30/20250.14270.14390.13070.1322
05/31/20250.13220.13770.12850.1355
06/01/20250.13550.13620.13140.1357
06/02/20250.13580.14090.13440.14
06/03/20250.140.14190.13840.1395
06/04/20250.13960.14110.13580.1367
06/05/20250.13660.13760.12770.1295
06/06/20250.12950.13540.12850.1317
06/07/20250.13170.13570.13130.1353
06/08/20250.13520.13690.1340.1351
06/09/20250.13520.13970.1330.1394
06/10/20250.13940.14250.13820.1419
06/11/20250.14180.14210.13710.1384
06/12/20250.13840.13920.13030.1308
06/13/20250.13080.13080.12230.1279
06/14/20250.1280.13020.12620.1283
06/15/20250.12820.130.12710.1294
06/16/20250.12950.13280.1280.1282
06/17/20250.12820.12940.12280.1246
06/18/20250.12470.12580.12180.1251
06/19/20250.12510.12620.12270.1251
06/20/20250.12520.12810.11970.1216
06/21/20250.12160.12390.1150.117
06/22/20250.1170.12030.11050.1147
06/23/20250.11460.12440.1140.1239
06/24/20250.12380.1280.12310.1274
06/25/20250.12740.12940.12480.1253
06/26/20250.12520.12780.12280.1232
06/27/20250.12310.12540.12220.1245
06/28/20250.12460.12650.12330.1263
06/29/20250.12630.13210.12450.1306
06/30/20250.13060.13160.12750.1289
07/01/20250.12890.12920.1210.1219
07/02/20250.12180.1340.12130.1315
07/03/20250.13150.13550.12990.1313
07/04/20250.13140.13170.12610.127
07/05/20250.1270.12930.12570.1272
07/06/20250.12720.13020.12570.1281
07/07/20250.12820.1320.12730.1293
07/08/20250.12930.13430.12880.1313
07/09/20250.13140.13490.13070.1345
07/10/20250.13440.13910.13310.1382
07/11/20250.13810.14450.13670.1414
07/12/20250.14130.15690.13850.1429
07/13/20250.14270.14820.13960.1459
07/14/20250.1460.1490.14280.1448
07/15/20250.14470.14810.140.1467
07/16/20250.14670.15040.14470.1499
07/17/20250.14980.15020.14540.1492
07/18/20250.14930.15510.14820.1509
07/19/20250.1510.15340.14730.1517
07/20/20250.15180.15810.15170.1557
07/21/20250.15560.16070.15350.1587
07/22/20250.15860.170.15340.1618
07/23/20250.16190.17230.14730.1512
07/24/20250.15120.15530.14090.1455
07/25/20250.14550.14950.14070.1475
07/26/20250.14750.14790.14550.1463
07/27/20250.14640.15040.14620.1499
07/28/20250.150.15250.14130.142
07/29/20250.14190.14540.13720.1398
07/30/20250.13970.14110.13580.1411
07/31/20250.1410.14380.13410.1346
08/01/20250.13470.13580.12870.1306
08/02/20250.13060.13230.12610.1285
08/03/20250.12840.13030.12650.1296
08/04/20250.12960.13480.12930.1344
08/05/20250.13450.13620.12770.1292
08/06/20250.12910.13070.12660.1295
08/07/20250.12950.13490.12760.1348
08/08/20250.13490.13830.13410.1371
08/09/20250.13710.14180.1370.1398
08/10/20250.13990.14130.13620.1381
08/11/20250.1380.14050.13230.1329
08/12/20250.13280.13860.13030.1378
08/13/20250.13780.14090.13720.1399
08/14/20250.13990.14060.12690.1296
08/15/20250.12950.13360.12840.1325
08/16/20250.13250.13870.13250.1375
08/17/20250.13750.13820.13470.1348
08/18/20250.13480.13510.12860.1322
08/19/20250.13230.13310.12590.1263
08/20/20250.12640.13350.12560.1325
08/21/20250.13260.13430.12890.1302
08/22/20250.13020.13910.12560.1387
08/23/20250.13870.13990.13560.136
08/24/20250.13610.13920.13220.1346
08/25/20250.13470.14460.12830.1291
08/26/20250.12910.13490.12510.1322
08/27/20250.13230.13380.13050.1319
08/28/20250.1320.13490.13050.1348
08/29/20250.13490.13570.12730.1292
08/30/20250.1290.13160.12840.1305
08/31/20250.13050.13210.12930.1301
09/01/20250.13010.13160.12550.1278
09/02/20250.12780.12980.12660.1295
09/03/20250.12950.13230.12840.1314
09/04/20250.13130.13170.1270.1282
09/05/20250.12820.13190.12820.1304
09/06/20250.13030.13140.12820.1297
09/07/20250.130.13230.12990.1316
09/08/20250.13160.13380.13070.1331
09/09/20250.13320.13570.13220.1334
09/10/20250.13350.13510.13270.1342
09/11/20250.13420.13530.13230.1352
09/12/20250.13520.13640.13320.1364
09/13/20250.13640.13970.13580.139
09/14/20250.1390.13910.13390.1347
09/15/20250.13470.13730.13040.1321
09/16/20250.13210.13320.12990.1329
09/17/20250.13310.13630.13080.1358
09/18/20250.13590.13730.13510.1366
09/19/20250.13660.13720.13130.1317
09/20/20250.13160.13340.1310.1324
09/21/20250.13240.13280.12970.1298
09/22/20250.12990.130.12010.1216
09/23/20250.12170.12330.11980.1221
09/24/20250.1220.12520.120.1228
09/25/20250.12280.12280.1140.1149
09/26/20250.1150.11850.11460.1179
09/27/20250.11810.11850.11660.1174
09/28/20250.11740.11870.11450.1185
09/29/20250.11840.11910.11620.1177
09/30/20250.11770.11840.11520.1172
10/01/20250.11710.12450.11660.1245
10/02/20250.12450.12590.12320.1248
10/03/20250.12490.12780.12350.126
10/04/20250.12590.12630.12150.1221
10/05/20250.1220.12510.12130.1221
10/06/20250.12210.12550.12190.1242
10/07/20250.12430.12450.11790.1182
10/08/20250.11820.12320.11740.1214
10/09/20250.12150.12180.11710.1189
10/10/20250.11910.11970.0750.0898
10/11/20250.08950.09430.08810.0914
10/12/20250.09130.10060.08960.0988
10/13/20250.09880.1050.09740.1041
10/14/20250.10420.10440.09590.1006
10/15/20250.10060.1030.09610.0974
10/16/20250.09750.09980.09280.0938
10/17/20250.09380.0950.08710.0919
10/18/20250.09180.09350.09060.0923
10/19/20250.09230.09520.09050.0941
10/20/20250.0940.09590.09250.0939
10/21/20250.09390.09710.09040.0916
10/22/20250.09150.09250.08810.0902
10/23/20250.09020.09230.0890.0898
10/24/20250.08990.09170.08880.0905
10/25/20250.09050.09060.0890.0902
10/26/20250.09020.09350.08980.0928
10/27/20250.09290.09440.09070.0911
10/28/20250.0910.09230.08740.088
10/29/20250.0880.08990.08670.0881
10/30/20250.0880.08910.07960.0826
10/31/20250.08260.08490.08250.0841
11/01/20250.08420.08670.08350.0857
11/02/20250.08560.08670.08350.0856
11/03/20250.08550.0860.07450.0765
11/04/20250.07670.07840.07010.0734
11/05/20250.07340.07750.06960.077
11/06/20250.0770.07840.07420.0781
11/07/20250.07810.08880.07790.0872
11/08/20250.08720.08880.08330.0855
11/09/20250.08550.08670.08210.0854
11/10/20250.08530.08660.08370.0852
11/11/20250.08540.09750.08290.0839
11/12/20250.08390.08960.08270.0851
11/13/20250.08510.08510.07670.0779
11/14/20250.07790.07960.07470.0782
11/15/20250.07820.08090.07820.0793
11/16/20250.07930.07980.07510.077
11/17/20250.07680.07930.07430.0759
11/18/20250.07590.07840.07480.0769
11/19/20250.0770.07730.07310.0766
11/20/20250.07650.07890.07250.0737
11/21/20250.07370.07590.0670.0716
11/22/20250.07160.07270.06960.0716
11/23/20250.07170.07360.0710.0723
11/24/20250.07240.07530.07120.0744
11/25/20250.07440.07750.07380.0766
11/26/20250.07660.07670.07370.0762
11/27/20250.07620.07880.07570.0784
11/28/20250.07850.0790.07640.0773
11/29/20250.07730.08040.0770.0779
11/30/20250.07790.07860.07630.0765
12/01/20250.07640.07650.07010.0728
12/02/20250.07280.07740.07150.0759
12/03/20250.07590.07810.07510.0772
12/04/20250.07730.07760.07450.0755
12/05/20250.07550.07890.07270.074
12/06/20250.07390.07540.07330.075
12/07/20250.0750.07550.07150.0723
12/08/20250.07220.07470.07190.0725
12/09/20250.07250.07590.07180.0745
12/10/20250.07450.07490.07220.0729
12/11/20250.07290.07320.06980.0712
12/12/20250.07130.07140.06820.0698
12/13/20250.06990.07110.06980.0708
12/14/20250.07070.07090.0680.0683
12/15/20250.06860.070.06390.066
12/16/20250.06590.06660.06470.0662
12/17/20250.06620.06690.06220.0624
12/18/20250.06250.06780.06030.0611
12/19/20250.06110.0650.06010.0646
12/20/20250.06450.06520.06420.0645
12/21/20250.06450.06540.06270.0632
12/22/20250.06330.06490.06260.064
12/23/20250.06410.06420.06220.0641
12/24/20250.0640.06440.0620.0644
12/25/20250.06440.06860.06440.0647
12/26/20250.06470.0660.06360.0644
12/27/20250.06440.06930.0630.0685
12/28/20250.06850.07410.06850.07
12/29/20250.070.07240.0680.0722
12/30/20250.07210.07210.06840.0689
12/31/20250.06880.06890.06480.0654