Identifier on Bibox: STEPN_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-25 |
0.0566 USDT |
45,286,506.2800 |
0.0569 USDT |
0.0554 USDT |
0.0578 USDT |
0.0563 USDT |
| 2025-04-24 |
0.0562 USDT |
31,496,829.1880 |
0.0571 USDT |
0.0547 USDT |
0.0574 USDT |
0.0562 USDT |
| 2025-04-23 |
0.0588 USDT |
70,015,282.3240 |
0.0607 USDT |
0.0562 USDT |
0.0608 USDT |
0.0570 USDT |
| 2025-04-22 |
0.0594 USDT |
77,558,040.2390 |
0.0594 USDT |
0.0568 USDT |
0.0630 USDT |
0.0602 USDT |
| 2025-04-21 |
0.0572 USDT |
61,337,716.9210 |
0.0577 USDT |
0.0544 USDT |
0.0624 USDT |
0.0575 USDT |
| 2025-04-20 |
0.0610 USDT |
75,660,076.6310 |
0.0601 USDT |
0.0562 USDT |
0.0657 USDT |
0.0575 USDT |
| 2025-04-19 |
0.0549 USDT |
148,674,210.5710 |
0.0496 USDT |
0.0488 USDT |
0.0640 USDT |
0.0602 USDT |
| 2025-04-18 |
0.0464 USDT |
77,784,892.6760 |
0.0431 USDT |
0.0425 USDT |
0.0595 USDT |
0.0497 USDT |
| 2025-04-17 |
0.0435 USDT |
26,558,443.5910 |
0.0438 USDT |
0.0426 USDT |
0.0444 USDT |
0.0432 USDT |
| 2025-04-16 |
0.0443 USDT |
36,336,213.1770 |
0.0449 USDT |
0.0428 USDT |
0.0457 USDT |
0.0438 USDT |
| 2025-04-15 |
0.0461 USDT |
24,514,887.2680 |
0.0472 USDT |
0.0450 USDT |
0.0474 USDT |
0.0452 USDT |
| 2025-04-14 |
0.0450 USDT |
380,478.4280 |
0.0437 USDT |
0.0435 USDT |
0.0439 USDT |
0.0438 USDT |
| 2025-04-13 |
0.0456 USDT |
5,391,923.9190 |
0.0463 USDT |
0.0454 USDT |
0.0466 USDT |
0.0455 USDT |
| 2025-04-12 |
0.0447 USDT |
19,465,978.5180 |
0.0447 USDT |
0.0438 USDT |
0.0466 USDT |
0.0464 USDT |
| 2025-04-11 |
0.0441 USDT |
33,694,976.7980 |
0.0430 USDT |
0.0426 USDT |
0.0454 USDT |
0.0446 USDT |
| 2025-04-10 |
0.0432 USDT |
16,334,460.9030 |
0.0440 USDT |
0.0426 USDT |
0.0444 USDT |
0.0427 USDT |
| 2025-04-09 |
0.0418 USDT |
52,694,971.1300 |
0.0399 USDT |
0.0380 USDT |
0.0449 USDT |
0.0446 USDT |
| 2025-04-08 |
0.0405 USDT |
47,536,078.7980 |
0.0411 USDT |
0.0393 USDT |
0.0422 USDT |
0.0399 USDT |
| 2025-04-07 |
0.0398 USDT |
51,756,479.7030 |
0.0397 USDT |
0.0364 USDT |
0.0430 USDT |
0.0408 USDT |
| 2025-04-06 |
0.0431 USDT |
37,460,600.0100 |
0.0452 USDT |
0.0390 USDT |
0.0454 USDT |
0.0399 USDT |
| 2025-04-05 |
0.0454 USDT |
18,943,831.0810 |
0.0456 USDT |
0.0448 USDT |
0.0462 USDT |
0.0451 USDT |
| 2025-04-04 |
0.0455 USDT |
43,913,681.6350 |
0.0454 USDT |
0.0438 USDT |
0.0463 USDT |
0.0456 USDT |
| 2025-04-03 |
0.0451 USDT |
38,290,805.6860 |
0.0448 USDT |
0.0432 USDT |
0.0474 USDT |
0.0454 USDT |
| 2025-04-02 |
0.0472 USDT |
33,600,382.3230 |
0.0487 USDT |
0.0458 USDT |
0.0487 USDT |
0.0478 USDT |
| 2025-04-01 |
0.0484 USDT |
26,594,542.6630 |
0.0475 USDT |
0.0472 USDT |
0.0499 USDT |
0.0486 USDT |
| 2025-03-31 |
0.0476 USDT |
30,739,508.3090 |
0.0479 USDT |
0.0461 USDT |
0.0487 USDT |
0.0478 USDT |
| 2025-03-30 |
0.0481 USDT |
33,174,903.7330 |
0.0473 USDT |
0.0466 USDT |
0.0498 USDT |
0.0480 USDT |
| 2025-03-29 |
0.0489 USDT |
18,064,500.8030 |
0.0496 USDT |
0.0473 USDT |
0.0500 USDT |
0.0482 USDT |
| 2025-03-28 |
0.0515 USDT |
30,014,190.9260 |
0.0545 USDT |
0.0486 USDT |
0.0554 USDT |
0.0492 USDT |
| 2025-03-27 |
0.0558 USDT |
18,560,366.0990 |
0.0551 USDT |
0.0550 USDT |
0.0580 USDT |
0.0556 USDT |
| 2025-03-26 |
0.0550 USDT |
29,317,176.3050 |
0.0552 USDT |
0.0535 USDT |
0.0566 USDT |
0.0540 USDT |
| 2025-03-25 |
0.0538 USDT |
17,579,188.8970 |
0.0544 USDT |
0.0529 USDT |
0.0551 USDT |
0.0537 USDT |
| 2025-03-24 |
0.0530 USDT |
27,082,597.3310 |
0.0527 USDT |
0.0510 USDT |
0.0543 USDT |
0.0539 USDT |
| 2025-03-23 |
0.0527 USDT |
25,931,664.4390 |
0.0526 USDT |
0.0512 USDT |
0.0536 USDT |
0.0528 USDT |
| 2025-03-22 |
0.0507 USDT |
6,916,842.9320 |
0.0508 USDT |
0.0503 USDT |
0.0530 USDT |
0.0529 USDT |
| 2025-03-21 |
0.0510 USDT |
23,670,312.4030 |
0.0519 USDT |
0.0495 USDT |
0.0523 USDT |
0.0502 USDT |
| 2025-03-20 |
0.0531 USDT |
15,106,770.6610 |
0.0533 USDT |
0.0518 USDT |
0.0552 USDT |
0.0524 USDT |
| 2025-03-19 |
0.0518 USDT |
37,963,059.4990 |
0.0502 USDT |
0.0502 USDT |
0.0568 USDT |
0.0534 USDT |
| 2025-03-18 |
0.0502 USDT |
35,552,855.2130 |
0.0501 USDT |
0.0482 USDT |
0.0506 USDT |
0.0503 USDT |
| 2025-03-17 |
0.0490 USDT |
4,647,856.9200 |
0.0474 USDT |
0.0473 USDT |
0.0497 USDT |
0.0496 USDT |
| 2025-03-16 |
0.0505 USDT |
13,823,590.0240 |
0.0507 USDT |
0.0488 USDT |
0.0514 USDT |
0.0491 USDT |
| 2025-03-15 |
0.0500 USDT |
22,721,153.4760 |
0.0499 USDT |
0.0493 USDT |
0.0511 USDT |
0.0509 USDT |
| 2025-03-14 |
0.0484 USDT |
14,652,804.7560 |
0.0479 USDT |
0.0477 USDT |
0.0513 USDT |
0.0508 USDT |
| 2025-03-13 |
0.0479 USDT |
32,947,993.1020 |
0.0479 USDT |
0.0463 USDT |
0.0495 USDT |
0.0480 USDT |
| 2025-03-12 |
0.0457 USDT |
11,284,992.2740 |
0.0463 USDT |
0.0444 USDT |
0.0470 USDT |
0.0457 USDT |