Identifier on Bibox: STEPN_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-28 |
0.3973 USDT |
10,541,443.9640 |
0.3490 USDT |
0.3482 USDT |
0.4454 USDT |
0.4083 USDT |
| 2024-03-27 |
0.3504 USDT |
6,821,651.2270 |
0.3519 USDT |
0.3352 USDT |
0.3674 USDT |
0.3513 USDT |
| 2024-03-26 |
0.3420 USDT |
5,479,791.1030 |
0.3323 USDT |
0.3297 USDT |
0.3563 USDT |
0.3468 USDT |
| 2024-03-25 |
0.3205 USDT |
6,550,829.5160 |
0.2995 USDT |
0.2980 USDT |
0.3385 USDT |
0.3352 USDT |
| 2024-03-24 |
0.2925 USDT |
3,966,782.8840 |
0.2886 USDT |
0.2866 USDT |
0.2972 USDT |
0.2933 USDT |
| 2024-03-23 |
0.2901 USDT |
4,899,901.8640 |
0.2860 USDT |
0.2812 USDT |
0.2979 USDT |
0.2923 USDT |
| 2024-03-22 |
0.2889 USDT |
4,826,940.8790 |
0.2908 USDT |
0.2741 USDT |
0.2987 USDT |
0.2833 USDT |
| 2024-03-21 |
0.2883 USDT |
5,369,124.2560 |
0.2855 USDT |
0.2795 USDT |
0.2990 USDT |
0.2897 USDT |
| 2024-03-20 |
0.2674 USDT |
6,167,648.2330 |
0.2623 USDT |
0.2508 USDT |
0.2868 USDT |
0.2856 USDT |
| 2024-03-19 |
0.2702 USDT |
6,893,998.2920 |
0.2907 USDT |
0.2530 USDT |
0.2944 USDT |
0.2631 USDT |
| 2024-03-18 |
0.3025 USDT |
4,589,100.0910 |
0.3137 USDT |
0.2838 USDT |
0.3149 USDT |
0.2855 USDT |
| 2024-03-17 |
0.3060 USDT |
4,205,503.8440 |
0.3072 USDT |
0.2859 USDT |
0.3142 USDT |
0.3125 USDT |
| 2024-03-16 |
0.3316 USDT |
4,468,460.1870 |
0.3333 USDT |
0.3017 USDT |
0.3529 USDT |
0.3103 USDT |
| 2024-03-15 |
0.3287 USDT |
7,126,822.4630 |
0.3553 USDT |
0.3015 USDT |
0.3604 USDT |
0.3340 USDT |
| 2024-03-14 |
0.3623 USDT |
4,019,668.0780 |
0.3742 USDT |
0.3399 USDT |
0.3774 USDT |
0.3437 USDT |
| 2024-03-13 |
0.3728 USDT |
4,238,022.6900 |
0.3701 USDT |
0.3613 USDT |
0.3897 USDT |
0.3700 USDT |
| 2024-03-12 |
0.3679 USDT |
7,340,942.2740 |
0.3722 USDT |
0.3496 USDT |
0.3823 USDT |
0.3698 USDT |
| 2024-03-11 |
0.3648 USDT |
6,993,966.5030 |
0.3832 USDT |
0.3435 USDT |
0.3833 USDT |
0.3726 USDT |
| 2024-03-10 |
0.3687 USDT |
15,583,721.9750 |
0.3415 USDT |
0.3325 USDT |
0.4045 USDT |
0.3926 USDT |
| 2024-03-09 |
0.3184 USDT |
6,305,701.2400 |
0.3009 USDT |
0.2966 USDT |
0.3430 USDT |
0.3383 USDT |
| 2024-03-08 |
0.3016 USDT |
8,385,031.4260 |
0.3184 USDT |
0.2826 USDT |
0.3200 USDT |
0.3022 USDT |
| 2024-03-07 |
0.3095 USDT |
4,008,681.1040 |
0.3082 USDT |
0.3036 USDT |
0.3183 USDT |
0.3130 USDT |
| 2024-03-06 |
0.2920 USDT |
5,642,221.5000 |
0.2949 USDT |
0.2821 USDT |
0.3146 USDT |
0.2989 USDT |
| 2024-03-05 |
0.3096 USDT |
15,047,589.3700 |
0.3145 USDT |
0.2542 USDT |
0.3435 USDT |
0.2825 USDT |
| 2024-03-04 |
0.3155 USDT |
4,887,922.9040 |
0.3186 USDT |
0.3004 USDT |
0.3241 USDT |
0.3123 USDT |
| 2024-03-03 |
0.3191 USDT |
6,823,751.6410 |
0.3417 USDT |
0.2755 USDT |
0.3479 USDT |
0.3176 USDT |
| 2024-03-02 |
0.3318 USDT |
4,793,609.7850 |
0.3303 USDT |
0.3254 USDT |
0.3429 USDT |
0.3380 USDT |
| 2024-03-01 |
0.3125 USDT |
4,291,321.1320 |
0.3087 USDT |
0.3035 USDT |
0.3231 USDT |
0.3197 USDT |
| 2024-02-29 |
0.2975 USDT |
5,520,550.5000 |
0.2867 USDT |
0.2825 USDT |
0.3146 USDT |
0.3080 USDT |
| 2024-02-28 |
0.2836 USDT |
11,398,106.0290 |
0.2916 USDT |
0.2515 USDT |
0.3002 USDT |
0.2839 USDT |
| 2024-02-27 |
0.2792 USDT |
4,431,932.3580 |
0.2801 USDT |
0.2726 USDT |
0.2870 USDT |
0.2846 USDT |
| 2024-02-26 |
0.2696 USDT |
4,724,615.0050 |
0.2676 USDT |
0.2630 USDT |
0.2780 USDT |
0.2772 USDT |
| 2024-02-25 |
0.2654 USDT |
4,272,781.4550 |
0.2671 USDT |
0.2625 USDT |
0.2681 USDT |
0.2673 USDT |
| 2024-02-24 |
0.2628 USDT |
3,707,518.0090 |
0.2601 USDT |
0.2547 USDT |
0.2686 USDT |
0.2665 USDT |
| 2024-02-23 |
0.2624 USDT |
4,386,497.0460 |
0.2648 USDT |
0.2544 USDT |
0.2674 USDT |
0.2607 USDT |
| 2024-02-22 |
0.2655 USDT |
4,328,235.3390 |
0.2681 USDT |
0.2597 USDT |
0.2739 USDT |
0.2670 USDT |
| 2024-02-21 |
0.2698 USDT |
4,814,113.7860 |
0.2852 USDT |
0.2574 USDT |
0.2855 USDT |
0.2627 USDT |
| 2024-02-20 |
0.2810 USDT |
5,574,538.1970 |
0.2885 USDT |
0.2664 USDT |
0.2893 USDT |
0.2820 USDT |
| 2024-02-19 |
0.2828 USDT |
4,707,918.6750 |
0.2808 USDT |
0.2775 USDT |
0.2876 USDT |
0.2870 USDT |
| 2024-02-18 |
0.2756 USDT |
4,717,115.4960 |
0.2692 USDT |
0.2670 USDT |
0.2822 USDT |
0.2810 USDT |
| 2024-02-17 |
0.2719 USDT |
3,750,068.2970 |
0.2738 USDT |
0.2585 USDT |
0.2803 USDT |
0.2673 USDT |
| 2024-02-16 |
0.2733 USDT |
4,583,154.0710 |
0.2731 USDT |
0.2666 USDT |
0.2803 USDT |
0.2728 USDT |
| 2024-02-15 |
0.2703 USDT |
4,051,955.0830 |
0.2692 USDT |
0.2637 USDT |
0.2772 USDT |
0.2713 USDT |
| 2024-02-14 |
0.2671 USDT |
5,763,258.9860 |
0.2621 USDT |
0.2620 USDT |
0.2708 USDT |
0.2687 USDT |
| 2024-02-13 |
0.2600 USDT |
6,221,542.8370 |
0.2582 USDT |
0.2496 USDT |
0.2677 USDT |
0.2607 USDT |
| 2024-02-12 |
0.2513 USDT |
4,296,681.6210 |
0.2513 USDT |
0.2445 USDT |
0.2603 USDT |
0.2577 USDT |
| 2024-02-11 |
0.2522 USDT |
4,565,933.9090 |
0.2520 USDT |
0.2481 USDT |
0.2555 USDT |
0.2503 USDT |
| 2024-02-10 |
0.2532 USDT |
3,068,126.6100 |
0.2540 USDT |
0.2475 USDT |
0.2577 USDT |
0.2510 USDT |
| 2024-02-09 |
0.2500 USDT |
4,077,403.0600 |
0.2442 USDT |
0.2440 USDT |
0.2560 USDT |
0.2553 USDT |
| 2024-02-08 |
0.2437 USDT |
3,655,847.0320 |
0.2415 USDT |
0.2408 USDT |
0.2496 USDT |
0.2450 USDT |