Market [unlinked] / EUR
Identifier on Kraken: STEPEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-19 |
0.0674 EUR |
2,676.6883 |
0.0680 EUR |
0.0665 EUR |
0.0710 EUR |
0.0685 EUR |
| 2024-05-18 |
0.0703 EUR |
116,364.8630 |
0.0710 EUR |
0.0661 EUR |
0.0750 EUR |
0.0665 EUR |
| 2024-05-17 |
0.0625 EUR |
401,026.7095 |
0.0526 EUR |
0.0523 EUR |
0.0710 EUR |
0.0709 EUR |
| 2024-05-16 |
0.0561 EUR |
28,485.4304 |
0.0549 EUR |
0.0530 EUR |
0.0580 EUR |
0.0541 EUR |
| 2024-05-15 |
0.0557 EUR |
30,128.3250 |
0.0571 EUR |
0.0527 EUR |
0.0578 EUR |
0.0568 EUR |
| 2024-05-14 |
0.0539 EUR |
14,085.5852 |
0.0548 EUR |
0.0493 EUR |
0.0588 EUR |
0.0560 EUR |
| 2024-05-13 |
0.0573 EUR |
9,687.3894 |
0.0570 EUR |
0.0522 EUR |
0.0594 EUR |
0.0590 EUR |
| 2024-05-12 |
0.0590 EUR |
19,229.3013 |
0.0576 EUR |
0.0566 EUR |
0.0597 EUR |
0.0566 EUR |
| 2024-05-11 |
0.0551 EUR |
14,116.3657 |
0.0573 EUR |
0.0519 EUR |
0.0575 EUR |
0.0575 EUR |
| 2024-05-10 |
0.0582 EUR |
62,896.0266 |
0.0577 EUR |
0.0577 EUR |
0.0604 EUR |
0.0591 EUR |
| 2024-05-09 |
0.0577 EUR |
174,850.2286 |
0.0581 EUR |
0.0577 EUR |
0.0600 EUR |
0.0577 EUR |
| 2024-05-08 |
0.0601 EUR |
83,020.4170 |
0.0578 EUR |
0.0577 EUR |
0.0603 EUR |
0.0581 EUR |
| 2024-05-07 |
0.0596 EUR |
63,456.5005 |
0.0598 EUR |
0.0578 EUR |
0.0604 EUR |
0.0578 EUR |
| 2024-05-06 |
0.0586 EUR |
10,915.9616 |
0.0598 EUR |
0.0578 EUR |
0.0599 EUR |
0.0596 EUR |
| 2024-05-05 |
0.0597 EUR |
7,987.3270 |
0.0577 EUR |
0.0576 EUR |
0.0600 EUR |
0.0598 EUR |
| 2024-05-04 |
0.0594 EUR |
29,381.1122 |
0.0615 EUR |
0.0576 EUR |
0.0615 EUR |
0.0600 EUR |
| 2024-05-03 |
0.0583 EUR |
92,668.5733 |
0.0610 EUR |
0.0582 EUR |
0.0617 EUR |
0.0604 EUR |
| 2024-05-02 |
0.0602 EUR |
6,909.2610 |
0.0600 EUR |
0.0582 EUR |
0.0619 EUR |
0.0619 EUR |
| 2024-05-01 |
0.0601 EUR |
7,806.4582 |
0.0584 EUR |
0.0572 EUR |
0.0629 EUR |
0.0581 EUR |
| 2024-04-30 |
0.0609 EUR |
19,082.6923 |
0.0594 EUR |
0.0571 EUR |
0.0629 EUR |
0.0583 EUR |
| 2024-04-29 |
0.0623 EUR |
113,827.0089 |
0.0597 EUR |
0.0570 EUR |
0.0642 EUR |
0.0587 EUR |
| 2024-04-28 |
0.0584 EUR |
23,427.8217 |
0.0619 EUR |
0.0571 EUR |
0.0631 EUR |
0.0596 EUR |
| 2024-04-27 |
0.0611 EUR |
48,185.5108 |
0.0613 EUR |
0.0572 EUR |
0.0640 EUR |
0.0584 EUR |
| 2024-04-26 |
0.0590 EUR |
688,228.3614 |
0.0573 EUR |
0.0520 EUR |
0.0618 EUR |
0.0585 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 |