Market [unlinked] / EUR
Identifier on Kraken: STEPEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-26 |
0.0552 EUR |
296.3796 |
0.0573 EUR |
0.0546 EUR |
0.0573 EUR |
0.0546 EUR |
| 2024-04-25 |
0.0562 EUR |
14,369.6159 |
0.0568 EUR |
0.0545 EUR |
0.0597 EUR |
0.0584 EUR |
| 2024-04-24 |
0.0571 EUR |
15,845.3579 |
0.0532 EUR |
0.0532 EUR |
0.0622 EUR |
0.0545 EUR |
| 2024-04-23 |
0.0591 EUR |
38,388.5081 |
0.0632 EUR |
0.0559 EUR |
0.0636 EUR |
0.0591 EUR |
| 2024-04-22 |
0.0563 EUR |
85,971.1163 |
0.0541 EUR |
0.0515 EUR |
0.0639 EUR |
0.0635 EUR |
| 2024-04-21 |
0.0526 EUR |
7,783.2360 |
0.0538 EUR |
0.0511 EUR |
0.0540 EUR |
0.0513 EUR |
| 2024-04-20 |
0.0526 EUR |
11,505.4122 |
0.0530 EUR |
0.0493 EUR |
0.0556 EUR |
0.0512 EUR |
| 2024-04-19 |
0.0493 EUR |
98,528.0173 |
0.0491 EUR |
0.0473 EUR |
0.0539 EUR |
0.0524 EUR |
| 2024-04-18 |
0.0509 EUR |
55,756.4335 |
0.0460 EUR |
0.0451 EUR |
0.0589 EUR |
0.0474 EUR |
| 2024-04-17 |
0.0502 EUR |
36,468.2524 |
0.0510 EUR |
0.0461 EUR |
0.0572 EUR |
0.0519 EUR |
| 2024-04-16 |
0.0518 EUR |
54,354.8036 |
0.0485 EUR |
0.0454 EUR |
0.0600 EUR |
0.0513 EUR |
| 2024-04-15 |
0.0481 EUR |
26,737.5420 |
0.0493 EUR |
0.0446 EUR |
0.0495 EUR |
0.0485 EUR |
| 2024-04-14 |
0.0468 EUR |
116,076.5742 |
0.0470 EUR |
0.0417 EUR |
0.0512 EUR |
0.0470 EUR |
| 2024-04-13 |
0.0502 EUR |
512,500.3992 |
0.0635 EUR |
0.0341 EUR |
0.0678 EUR |
0.0470 EUR |
| 2024-04-12 |
0.0645 EUR |
458,930.2889 |
0.0689 EUR |
0.0635 EUR |
0.0710 EUR |
0.0635 EUR |
| 2024-04-11 |
0.0684 EUR |
133,193.2610 |
0.0668 EUR |
0.0625 EUR |
0.0719 EUR |
0.0661 EUR |
| 2024-04-10 |
0.0657 EUR |
33,139.6205 |
0.0667 EUR |
0.0622 EUR |
0.0669 EUR |
0.0667 EUR |
| 2024-04-09 |
0.0646 EUR |
2,025.0283 |
0.0667 EUR |
0.0641 EUR |
0.0667 EUR |
0.0641 EUR |
| 2024-04-08 |
0.0633 EUR |
92,138.8938 |
0.0658 EUR |
0.0629 EUR |
0.0677 EUR |
0.0660 EUR |
| 2024-04-07 |
0.0633 EUR |
92,116.8848 |
0.0673 EUR |
0.0598 EUR |
0.0676 EUR |
0.0655 EUR |
| 2024-04-06 |
0.0666 EUR |
69,402.5610 |
0.0669 EUR |
0.0631 EUR |
0.0689 EUR |
0.0650 EUR |
| 2024-04-05 |
0.0601 EUR |
70,878.7708 |
0.0626 EUR |
0.0573 EUR |
0.0689 EUR |
0.0689 EUR |
| 2024-04-04 |
0.0606 EUR |
148,530.7259 |
0.0607 EUR |
0.0560 EUR |
0.0680 EUR |
0.0560 EUR |
| 2024-04-03 |
0.0625 EUR |
48,897.5130 |
0.0638 EUR |
0.0601 EUR |
0.0675 EUR |
0.0651 EUR |
| 2024-04-02 |
0.0682 EUR |
78,409.3354 |
0.0700 EUR |
0.0632 EUR |
0.0723 EUR |
0.0632 EUR |
| 2024-04-01 |
0.0673 EUR |
41,640.4809 |
0.0699 EUR |
0.0631 EUR |
0.0710 EUR |
0.0699 EUR |
| 2024-03-31 |
0.0676 EUR |
23,747.0248 |
0.0705 EUR |
0.0650 EUR |
0.0710 EUR |
0.0670 EUR |
| 2024-03-30 |
0.0703 EUR |
31,660.0385 |
0.0708 EUR |
0.0680 EUR |
0.0743 EUR |
0.0705 EUR |
| 2024-03-29 |
0.0707 EUR |
52,997.9087 |
0.0679 EUR |
0.0670 EUR |
0.0744 EUR |
0.0744 EUR |
| 2024-03-28 |
0.0684 EUR |
10,771.6048 |
0.0693 EUR |
0.0665 EUR |
0.0700 EUR |
0.0698 EUR |
| 2024-03-27 |
0.0685 EUR |
28,941.0438 |
0.0691 EUR |
0.0672 EUR |
0.0698 EUR |
0.0680 EUR |
| 2024-03-26 |
0.0671 EUR |
66,538.4053 |
0.0654 EUR |
0.0612 EUR |
0.0700 EUR |
0.0682 EUR |
| 2024-03-25 |
0.0626 EUR |
45,598.2267 |
0.0603 EUR |
0.0603 EUR |
0.0668 EUR |
0.0655 EUR |
| 2024-03-24 |
0.0595 EUR |
8,353.0564 |
0.0595 EUR |
0.0593 EUR |
0.0599 EUR |
0.0595 EUR |
| 2024-03-23 |
0.0610 EUR |
76,866.2613 |
0.0606 EUR |
0.0593 EUR |
0.0630 EUR |
0.0595 EUR |
| 2024-03-22 |
0.0625 EUR |
306,248.0490 |
0.0621 EUR |
0.0574 EUR |
0.0670 EUR |
0.0606 EUR |
| 2024-03-21 |
0.0668 EUR |
28,575.6240 |
0.0700 EUR |
0.0621 EUR |
0.0709 EUR |
0.0621 EUR |
| 2024-03-20 |
0.0666 EUR |
67,463.6724 |
0.0670 EUR |
0.0622 EUR |
0.0708 EUR |
0.0708 EUR |
| 2024-03-19 |
0.0695 EUR |
108,025.2234 |
0.0726 EUR |
0.0650 EUR |
0.0757 EUR |
0.0672 EUR |
| 2024-03-18 |
0.0757 EUR |
55,615.1375 |
0.0761 EUR |
0.0720 EUR |
0.0805 EUR |
0.0760 EUR |
| 2024-03-17 |
0.0774 EUR |
202,446.9487 |
0.0743 EUR |
0.0700 EUR |
0.0868 EUR |
0.0820 EUR |
| 2024-03-16 |
0.0826 EUR |
273,620.1460 |
0.0705 EUR |
0.0645 EUR |
0.0900 EUR |
0.0857 EUR |
| 2024-03-15 |
0.0688 EUR |
72,614.2319 |
0.0735 EUR |
0.0639 EUR |
0.0739 EUR |
0.0705 EUR |
| 2024-03-14 |
0.0772 EUR |
154,365.6053 |
0.0727 EUR |
0.0680 EUR |
0.0838 EUR |
0.0753 EUR |
| 2024-03-13 |
0.0727 EUR |
45,128.1173 |
0.0731 EUR |
0.0681 EUR |
0.0780 EUR |
0.0704 EUR |
| 2024-03-12 |
0.0765 EUR |
225,810.4107 |
0.0833 EUR |
0.0734 EUR |
0.0850 EUR |
0.0734 EUR |
| 2024-03-11 |
0.0832 EUR |
60,327.4078 |
0.0884 EUR |
0.0771 EUR |
0.0886 EUR |
0.0823 EUR |
| 2024-03-10 |
0.0837 EUR |
354,367.2878 |
0.0821 EUR |
0.0746 EUR |
0.0999 EUR |
0.0819 EUR |
| 2024-03-09 |
0.0723 EUR |
183,487.6482 |
0.0620 EUR |
0.0588 EUR |
0.0837 EUR |
0.0794 EUR |
| 2024-03-08 |
0.0611 EUR |
22,816.2744 |
0.0617 EUR |
0.0587 EUR |
0.0625 EUR |
0.0617 EUR |