Identifier on Bibox: STEPN_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-14 |
0.0480 USDT |
7,820,248.2200 |
0.0484 USDT |
0.0478 USDT |
0.0487 USDT |
0.0484 USDT |
| 2025-06-13 |
0.0491 USDT |
58,086,570.1170 |
0.0498 USDT |
0.0462 USDT |
0.0499 USDT |
0.0484 USDT |
| 2025-06-12 |
0.0529 USDT |
25,523,536.2050 |
0.0538 USDT |
0.0509 USDT |
0.0540 USDT |
0.0517 USDT |
| 2025-06-11 |
0.0545 USDT |
18,967,138.6490 |
0.0553 USDT |
0.0533 USDT |
0.0557 USDT |
0.0552 USDT |
| 2025-06-10 |
0.0519 USDT |
6,382,172.5210 |
0.0539 USDT |
0.0527 USDT |
0.0544 USDT |
0.0529 USDT |
| 2025-06-09 |
0.0519 USDT |
26,980,097.7050 |
0.0500 USDT |
0.0492 USDT |
0.0541 USDT |
0.0538 USDT |
| 2025-06-08 |
0.0502 USDT |
18,789,857.9850 |
0.0506 USDT |
0.0492 USDT |
0.0510 USDT |
0.0500 USDT |
| 2025-06-07 |
0.0494 USDT |
4,072,035.7450 |
0.0490 USDT |
0.0488 USDT |
0.0505 USDT |
0.0504 USDT |
| 2025-06-06 |
0.0486 USDT |
17,748,291.7640 |
0.0474 USDT |
0.0472 USDT |
0.0507 USDT |
0.0497 USDT |
| 2025-06-05 |
0.0508 USDT |
23,563,023.2430 |
0.0512 USDT |
0.0494 USDT |
0.0516 USDT |
0.0495 USDT |
| 2025-06-04 |
0.0519 USDT |
28,856,296.8430 |
0.0526 USDT |
0.0505 USDT |
0.0535 USDT |
0.0512 USDT |
| 2025-06-03 |
0.0527 USDT |
28,850,481.0580 |
0.0523 USDT |
0.0517 USDT |
0.0539 USDT |
0.0529 USDT |
| 2025-06-02 |
0.0503 USDT |
31,381,221.4970 |
0.0504 USDT |
0.0490 USDT |
0.0525 USDT |
0.0523 USDT |
| 2025-06-01 |
0.0492 USDT |
21,792,961.0710 |
0.0492 USDT |
0.0481 USDT |
0.0503 USDT |
0.0499 USDT |
| 2025-05-31 |
0.0494 USDT |
33,469,648.2350 |
0.0492 USDT |
0.0472 USDT |
0.0499 USDT |
0.0495 USDT |
| 2025-05-30 |
0.0549 USDT |
25,388,788.4890 |
0.0564 USDT |
0.0522 USDT |
0.0566 USDT |
0.0529 USDT |
| 2025-05-29 |
0.0573 USDT |
39,675,377.7520 |
0.0583 USDT |
0.0560 USDT |
0.0595 USDT |
0.0564 USDT |
| 2025-05-28 |
0.0580 USDT |
19,288,308.5540 |
0.0594 USDT |
0.0561 USDT |
0.0597 USDT |
0.0570 USDT |
| 2025-05-27 |
0.0579 USDT |
17,959,134.7030 |
0.0564 USDT |
0.0551 USDT |
0.0605 USDT |
0.0594 USDT |
| 2025-05-26 |
0.0561 USDT |
169,606.6040 |
0.0573 USDT |
0.0571 USDT |
0.0575 USDT |
0.0572 USDT |
| 2025-05-25 |
0.0572 USDT |
17,223,346.6040 |
0.0570 USDT |
0.0547 USDT |
0.0575 USDT |
0.0574 USDT |
| 2025-05-24 |
0.0606 USDT |
4,839,200.5290 |
0.0579 USDT |
0.0575 USDT |
0.0590 USDT |
0.0587 USDT |
| 2025-05-23 |
0.0622 USDT |
2,465,774.2650 |
0.0632 USDT |
0.0627 USDT |
0.0644 USDT |
0.0641 USDT |
| 2025-05-22 |
0.0615 USDT |
30,516,717.4950 |
0.0599 USDT |
0.0599 USDT |
0.0634 USDT |
0.0632 USDT |
| 2025-05-21 |
0.0590 USDT |
47,879,801.1610 |
0.0581 USDT |
0.0571 USDT |
0.0610 USDT |
0.0599 USDT |
| 2025-05-20 |
0.0571 USDT |
18,071,254.7940 |
0.0573 USDT |
0.0558 USDT |
0.0587 USDT |
0.0564 USDT |
| 2025-05-19 |
0.0583 USDT |
38,745,082.5840 |
0.0594 USDT |
0.0547 USDT |
0.0600 USDT |
0.0573 USDT |
| 2025-05-18 |
0.0578 USDT |
35,590,951.9850 |
0.0562 USDT |
0.0552 USDT |
0.0601 USDT |
0.0595 USDT |
| 2025-05-17 |
0.0592 USDT |
9,476,006.4770 |
0.0583 USDT |
0.0557 USDT |
0.0586 USDT |
0.0572 USDT |
| 2025-05-16 |
0.0602 USDT |
10,621,598.4990 |
0.0585 USDT |
0.0579 USDT |
0.0599 USDT |
0.0595 USDT |
| 2025-05-15 |
0.0637 USDT |
40,911,689.5560 |
0.0652 USDT |
0.0594 USDT |
0.0658 USDT |
0.0604 USDT |
| 2025-05-14 |
0.0678 USDT |
61,417,818.7170 |
0.0673 USDT |
0.0672 USDT |
0.0712 USDT |
0.0687 USDT |
| 2025-05-13 |
0.0650 USDT |
88,463,326.7620 |
0.0664 USDT |
0.0620 USDT |
0.0687 USDT |
0.0684 USDT |
| 2025-05-12 |
0.0648 USDT |
96,091,246.1030 |
0.0635 USDT |
0.0621 USDT |
0.0671 USDT |
0.0646 USDT |
| 2025-05-11 |
0.0644 USDT |
53,067,439.0350 |
0.0664 USDT |
0.0622 USDT |
0.0669 USDT |
0.0635 USDT |
| 2025-05-10 |
0.0618 USDT |
40,521,303.5660 |
0.0630 USDT |
0.0613 USDT |
0.0651 USDT |
0.0619 USDT |
| 2025-05-09 |
0.0597 USDT |
66,679,654.7810 |
0.0572 USDT |
0.0569 USDT |
0.0630 USDT |
0.0629 USDT |
| 2025-05-08 |
0.0547 USDT |
36,654,598.5750 |
0.0522 USDT |
0.0520 USDT |
0.0581 USDT |
0.0572 USDT |
| 2025-05-07 |
0.0511 USDT |
30,627,468.0420 |
0.0506 USDT |
0.0501 USDT |
0.0523 USDT |
0.0521 USDT |
| 2025-05-06 |
0.0522 USDT |
9,888,721.0310 |
0.0524 USDT |
0.0509 USDT |
0.0532 USDT |
0.0512 USDT |
| 2025-05-05 |
0.0524 USDT |
23,311,923.6830 |
0.0521 USDT |
0.0515 USDT |
0.0541 USDT |
0.0527 USDT |
| 2025-05-04 |
0.0531 USDT |
26,685,978.8510 |
0.0542 USDT |
0.0511 USDT |
0.0545 USDT |
0.0521 USDT |
| 2025-05-03 |
0.0563 USDT |
25,166,803.5380 |
0.0585 USDT |
0.0539 USDT |
0.0586 USDT |
0.0542 USDT |
| 2025-05-02 |
0.0592 USDT |
30,783,910.2340 |
0.0613 USDT |
0.0578 USDT |
0.0613 USDT |
0.0588 USDT |
| 2025-05-01 |
0.0596 USDT |
47,731,259.3800 |
0.0579 USDT |
0.0569 USDT |
0.0628 USDT |
0.0613 USDT |
| 2025-04-30 |
0.0563 USDT |
43,724,893.5030 |
0.0548 USDT |
0.0539 USDT |
0.0588 USDT |
0.0578 USDT |
| 2025-04-29 |
0.0564 USDT |
9,484,249.8600 |
0.0575 USDT |
0.0566 USDT |
0.0584 USDT |
0.0572 USDT |
| 2025-04-28 |
0.0558 USDT |
48,231,430.2040 |
0.0542 USDT |
0.0529 USDT |
0.0581 USDT |
0.0574 USDT |
| 2025-04-27 |
0.0563 USDT |
21,705,278.4400 |
0.0583 USDT |
0.0539 USDT |
0.0585 USDT |
0.0545 USDT |
| 2025-04-26 |
0.0572 USDT |
36,233,661.8760 |
0.0563 USDT |
0.0556 USDT |
0.0587 USDT |
0.0580 USDT |