Identifier on Bibox: STEPN_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-11 |
0.0445 USDT |
36,333,653.3040 |
0.0443 USDT |
0.0408 USDT |
0.0466 USDT |
0.0459 USDT |
| 2025-03-10 |
0.0467 USDT |
14,398,909.2520 |
0.0451 USDT |
0.0446 USDT |
0.0478 USDT |
0.0472 USDT |
| 2025-03-09 |
0.0478 USDT |
32,309,413.2750 |
0.0505 USDT |
0.0442 USDT |
0.0508 USDT |
0.0451 USDT |
| 2025-03-08 |
0.0514 USDT |
30,610,757.3440 |
0.0523 USDT |
0.0495 USDT |
0.0531 USDT |
0.0505 USDT |
| 2025-03-07 |
0.0524 USDT |
33,055,791.3010 |
0.0525 USDT |
0.0499 USDT |
0.0536 USDT |
0.0522 USDT |
| 2025-03-06 |
0.0528 USDT |
8,917,581.0180 |
0.0535 USDT |
0.0525 USDT |
0.0545 USDT |
0.0537 USDT |
| 2025-03-05 |
0.0527 USDT |
30,532,359.2550 |
0.0519 USDT |
0.0509 USDT |
0.0542 USDT |
0.0535 USDT |
| 2025-03-04 |
0.0539 USDT |
33,586,502.1200 |
0.0521 USDT |
0.0474 USDT |
0.0527 USDT |
0.0502 USDT |
| 2025-03-03 |
0.0622 USDT |
30,447,420.6170 |
0.0638 USDT |
0.0592 USDT |
0.0641 USDT |
0.0595 USDT |
| 2025-03-02 |
0.0607 USDT |
50,309,338.3190 |
0.0594 USDT |
0.0576 USDT |
0.0641 USDT |
0.0631 USDT |
| 2025-03-01 |
0.0604 USDT |
33,982,902.4710 |
0.0614 USDT |
0.0577 USDT |
0.0617 USDT |
0.0594 USDT |
| 2025-02-28 |
0.0588 USDT |
40,397,956.9470 |
0.0618 USDT |
0.0555 USDT |
0.0622 USDT |
0.0574 USDT |
| 2025-02-27 |
0.0614 USDT |
33,547,617.2130 |
0.0610 USDT |
0.0600 USDT |
0.0637 USDT |
0.0618 USDT |
| 2025-02-26 |
0.0596 USDT |
18,980,026.8140 |
0.0605 USDT |
0.0596 USDT |
0.0615 USDT |
0.0613 USDT |
| 2025-02-25 |
0.0583 USDT |
57,713,834.4860 |
0.0587 USDT |
0.0540 USDT |
0.0602 USDT |
0.0589 USDT |
| 2025-02-24 |
0.0678 USDT |
20,992,125.2690 |
0.0693 USDT |
0.0649 USDT |
0.0696 USDT |
0.0656 USDT |
| 2025-02-23 |
0.0702 USDT |
26,444,578.0730 |
0.0719 USDT |
0.0685 USDT |
0.0722 USDT |
0.0692 USDT |
| 2025-02-22 |
0.0709 USDT |
8,186,461.0010 |
0.0678 USDT |
0.0675 USDT |
0.0700 USDT |
0.0698 USDT |
| 2025-02-21 |
0.0710 USDT |
27,750,528.4330 |
0.0705 USDT |
0.0689 USDT |
0.0747 USDT |
0.0743 USDT |
| 2025-02-20 |
0.0686 USDT |
34,107,679.7380 |
0.0676 USDT |
0.0671 USDT |
0.0709 USDT |
0.0704 USDT |
| 2025-02-19 |
0.0669 USDT |
33,447,587.7870 |
0.0666 USDT |
0.0656 USDT |
0.0691 USDT |
0.0677 USDT |
| 2025-02-18 |
0.0704 USDT |
13,868,987.0680 |
0.0707 USDT |
0.0689 USDT |
0.0710 USDT |
0.0690 USDT |
| 2025-02-17 |
0.0706 USDT |
55,806,620.1110 |
0.0709 USDT |
0.0681 USDT |
0.0733 USDT |
0.0713 USDT |
| 2025-02-16 |
0.0711 USDT |
10,513,494.2200 |
0.0703 USDT |
0.0692 USDT |
0.0711 USDT |
0.0697 USDT |
| 2025-02-15 |
0.0741 USDT |
34,324,891.2210 |
0.0741 USDT |
0.0707 USDT |
0.0744 USDT |
0.0712 USDT |
| 2025-02-14 |
0.0717 USDT |
98,796,587.8560 |
0.0694 USDT |
0.0687 USDT |
0.0765 USDT |
0.0741 USDT |
| 2025-02-13 |
0.0712 USDT |
43,371,107.7740 |
0.0724 USDT |
0.0690 USDT |
0.0746 USDT |
0.0702 USDT |
| 2025-02-12 |
0.0665 USDT |
11,912,726.6770 |
0.0653 USDT |
0.0642 USDT |
0.0660 USDT |
0.0651 USDT |
| 2025-02-11 |
0.0683 USDT |
60,990,418.1260 |
0.0692 USDT |
0.0642 USDT |
0.0725 USDT |
0.0657 USDT |
| 2025-02-10 |
0.0693 USDT |
40,439,251.4050 |
0.0700 USDT |
0.0664 USDT |
0.0713 USDT |
0.0689 USDT |
| 2025-02-09 |
0.0689 USDT |
19,297,312.7100 |
0.0690 USDT |
0.0686 USDT |
0.0730 USDT |
0.0714 USDT |
| 2025-02-08 |
0.0652 USDT |
31,273,171.4160 |
0.0635 USDT |
0.0629 USDT |
0.0695 USDT |
0.0689 USDT |
| 2025-02-07 |
0.0644 USDT |
32,011,153.0350 |
0.0629 USDT |
0.0623 USDT |
0.0689 USDT |
0.0668 USDT |
| 2025-02-06 |
0.0685 USDT |
8,860,388.4690 |
0.0676 USDT |
0.0669 USDT |
0.0685 USDT |
0.0680 USDT |
| 2025-02-05 |
0.0687 USDT |
71,970,109.1690 |
0.0689 USDT |
0.0667 USDT |
0.0707 USDT |
0.0680 USDT |
| 2025-02-04 |
0.0677 USDT |
63,202,277.4130 |
0.0735 USDT |
0.0647 USDT |
0.0752 USDT |
0.0677 USDT |
| 2025-02-03 |
0.0657 USDT |
159,850,630.2700 |
0.0702 USDT |
0.0508 USDT |
0.0703 USDT |
0.0676 USDT |
| 2025-02-02 |
0.0777 USDT |
198,067,964.5550 |
0.0851 USDT |
0.0657 USDT |
0.0879 USDT |
0.0703 USDT |
| 2025-02-01 |
0.0960 USDT |
60,764,733.1480 |
0.0957 USDT |
0.0923 USDT |
0.0982 USDT |
0.0931 USDT |
| 2025-01-31 |
0.0964 USDT |
93,166,371.5240 |
0.0971 USDT |
0.0944 USDT |
0.1021 USDT |
0.0956 USDT |
| 2025-01-30 |
0.0947 USDT |
62,543,652.0830 |
0.0927 USDT |
0.0919 USDT |
0.0986 USDT |
0.0977 USDT |
| 2025-01-29 |
0.0922 USDT |
125,377,179.1000 |
0.0895 USDT |
0.0887 USDT |
0.0962 USDT |
0.0934 USDT |
| 2025-01-28 |
0.0953 USDT |
90,286,102.3760 |
0.0978 USDT |
0.0890 USDT |
0.0987 USDT |
0.0902 USDT |
| 2025-01-27 |
0.0988 USDT |
172,465,857.6200 |
0.0998 USDT |
0.0896 USDT |
0.0999 USDT |
0.0977 USDT |
| 2025-01-26 |
0.1007 USDT |
16,014,349.7160 |
0.1015 USDT |
0.0996 USDT |
0.1070 USDT |
0.0999 USDT |
| 2025-01-25 |
0.1012 USDT |
19,475,792.8080 |
0.1010 USDT |
0.0992 USDT |
0.1040 USDT |
0.1014 USDT |
| 2025-01-24 |
0.1033 USDT |
16,900,816.9410 |
0.1047 USDT |
0.0999 USDT |
0.1059 USDT |
0.1013 USDT |
| 2025-01-23 |
0.1053 USDT |
17,328,548.3520 |
0.1052 USDT |
0.1014 USDT |
0.1087 USDT |
0.1048 USDT |
| 2025-01-22 |
0.1057 USDT |
15,951,851.7560 |
0.1062 USDT |
0.1045 USDT |
0.1084 USDT |
0.1052 USDT |
| 2025-01-21 |
0.0993 USDT |
92,867,955.3230 |
0.1020 USDT |
0.0957 USDT |
0.1030 USDT |
0.1008 USDT |