Market [unlinked] / EUR
Identifier on Kraken: STEPEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-19 |
0.0477 EUR |
347,699.8217 |
0.0536 EUR |
0.0412 EUR |
0.0536 EUR |
0.0501 EUR |
| 2022-06-18 |
0.0519 EUR |
368,823.6971 |
0.0595 EUR |
0.0467 EUR |
0.0595 EUR |
0.0541 EUR |
| 2022-06-17 |
0.0615 EUR |
56,789.3367 |
0.0601 EUR |
0.0578 EUR |
0.0672 EUR |
0.0589 EUR |
| 2022-06-16 |
0.0630 EUR |
177,471.4099 |
0.0648 EUR |
0.0565 EUR |
0.0709 EUR |
0.0598 EUR |
| 2022-06-15 |
0.0664 EUR |
303,707.3610 |
0.0689 EUR |
0.0602 EUR |
0.0697 EUR |
0.0666 EUR |
| 2022-06-14 |
0.0806 EUR |
433,555.3385 |
0.0758 EUR |
0.0600 EUR |
0.1200 EUR |
0.0670 EUR |
| 2022-06-13 |
0.0740 EUR |
172,838.0952 |
0.0700 EUR |
0.0689 EUR |
0.0810 EUR |
0.0761 EUR |
| 2022-06-12 |
0.0758 EUR |
110,731.8247 |
0.0780 EUR |
0.0675 EUR |
0.0980 EUR |
0.0738 EUR |
| 2022-06-11 |
0.0775 EUR |
23,479.9919 |
0.0815 EUR |
0.0710 EUR |
0.0840 EUR |
0.0780 EUR |
| 2022-06-10 |
0.0864 EUR |
121,346.9444 |
0.0866 EUR |
0.0801 EUR |
0.0880 EUR |
0.0851 EUR |
| 2022-06-09 |
0.0831 EUR |
196,206.5725 |
0.0860 EUR |
0.0796 EUR |
0.0895 EUR |
0.0855 EUR |
| 2022-06-08 |
0.0905 EUR |
66,099.0339 |
0.0874 EUR |
0.0855 EUR |
0.0941 EUR |
0.0855 EUR |
| 2022-06-07 |
0.0857 EUR |
117,816.9181 |
0.0868 EUR |
0.0825 EUR |
0.0919 EUR |
0.0915 EUR |
| 2022-06-06 |
0.0852 EUR |
189,629.2544 |
0.0810 EUR |
0.0810 EUR |
0.0896 EUR |
0.0860 EUR |
| 2022-06-05 |
0.0805 EUR |
170,475.8965 |
0.0820 EUR |
0.0740 EUR |
0.0831 EUR |
0.0772 EUR |
| 2022-06-04 |
0.0886 EUR |
87,688.9098 |
0.0915 EUR |
0.0824 EUR |
0.0959 EUR |
0.0830 EUR |
| 2022-06-03 |
0.0927 EUR |
55,455.4715 |
0.0924 EUR |
0.0890 EUR |
0.0960 EUR |
0.0939 EUR |
| 2022-06-02 |
0.0888 EUR |
75,180.0137 |
0.0852 EUR |
0.0835 EUR |
0.0933 EUR |
0.0858 EUR |
| 2022-06-01 |
0.0852 EUR |
107,372.7274 |
0.0875 EUR |
0.0799 EUR |
0.0897 EUR |
0.0808 EUR |
| 2022-05-31 |
0.0810 EUR |
1,617,996.2668 |
0.0882 EUR |
0.0709 EUR |
0.0910 EUR |
0.0886 EUR |
| 2022-05-30 |
0.0826 EUR |
251,438.0052 |
0.0880 EUR |
0.0800 EUR |
0.0979 EUR |
0.0825 EUR |
| 2022-05-29 |
0.0890 EUR |
175,114.2286 |
0.0828 EUR |
0.0821 EUR |
0.0979 EUR |
0.0880 EUR |
| 2022-05-28 |
0.0850 EUR |
172,512.0793 |
0.0841 EUR |
0.0777 EUR |
0.0897 EUR |
0.0819 EUR |
| 2022-05-27 |
0.0731 EUR |
240,176.1133 |
0.0823 EUR |
0.0630 EUR |
0.0867 EUR |
0.0796 EUR |
| 2022-05-26 |
0.0891 EUR |
113,514.8189 |
0.0791 EUR |
0.0781 EUR |
0.0965 EUR |
0.0852 EUR |
| 2022-05-25 |
0.0839 EUR |
75,007.8354 |
0.0818 EUR |
0.0758 EUR |
0.0930 EUR |
0.0821 EUR |
| 2022-05-24 |
0.0874 EUR |
92,336.7057 |
0.0839 EUR |
0.0815 EUR |
0.0969 EUR |
0.0876 EUR |
| 2022-05-23 |
0.0795 EUR |
51,824.6137 |
0.0750 EUR |
0.0727 EUR |
0.0879 EUR |
0.0839 EUR |
| 2022-05-22 |
0.0741 EUR |
115,895.6022 |
0.0754 EUR |
0.0723 EUR |
0.0786 EUR |
0.0740 EUR |
| 2022-05-21 |
0.0679 EUR |
183,083.9514 |
0.0677 EUR |
0.0631 EUR |
0.0762 EUR |
0.0713 EUR |
| 2022-05-20 |
0.0703 EUR |
367,892.8771 |
0.0743 EUR |
0.0648 EUR |
0.0770 EUR |
0.0693 EUR |
| 2022-05-19 |
0.0720 EUR |
901,236.2518 |
0.0650 EUR |
0.0631 EUR |
0.0755 EUR |
0.0750 EUR |
| 2022-05-18 |
0.0663 EUR |
169,663.0572 |
0.0671 EUR |
0.0632 EUR |
0.0710 EUR |
0.0645 EUR |
| 2022-05-17 |
0.0655 EUR |
259,294.5649 |
0.0641 EUR |
0.0584 EUR |
0.0739 EUR |
0.0647 EUR |
| 2022-05-16 |
0.0601 EUR |
260,857.4935 |
0.0638 EUR |
0.0548 EUR |
0.0680 EUR |
0.0651 EUR |
| 2022-05-15 |
0.0542 EUR |
426,237.3380 |
0.0503 EUR |
0.0426 EUR |
0.0659 EUR |
0.0627 EUR |
| 2022-05-14 |
0.0440 EUR |
46,972.4569 |
0.0397 EUR |
0.0384 EUR |
0.0482 EUR |
0.0473 EUR |
| 2022-05-13 |
0.0300 EUR |
1,798,344.4135 |
0.0519 EUR |
0.0150 EUR |
0.0619 EUR |
0.0475 EUR |
| 2022-05-12 |
0.0459 EUR |
473,495.6718 |
0.0560 EUR |
0.0360 EUR |
0.0600 EUR |
0.0510 EUR |
| 2022-05-11 |
0.0640 EUR |
1,217,843.5388 |
0.0810 EUR |
0.0500 EUR |
0.0810 EUR |
0.0570 EUR |
| 2022-05-10 |
0.0810 EUR |
111,358.5856 |
0.0750 EUR |
0.0710 EUR |
0.0900 EUR |
0.0820 EUR |
| 2022-05-09 |
0.0890 EUR |
255,616.4820 |
0.0970 EUR |
0.0780 EUR |
0.1010 EUR |
0.0830 EUR |
| 2022-05-08 |
0.1040 EUR |
770,286.5991 |
0.1050 EUR |
0.0910 EUR |
0.1080 EUR |
0.0930 EUR |
| 2022-05-07 |
0.1000 EUR |
292,836.3231 |
0.0890 EUR |
0.0890 EUR |
0.1100 EUR |
0.1010 EUR |
| 2022-05-06 |
0.0900 EUR |
546,038.9183 |
0.1030 EUR |
0.0830 EUR |
0.1060 EUR |
0.0910 EUR |
| 2022-05-05 |
0.1000 EUR |
2,180,055.8301 |
0.1020 EUR |
0.0860 EUR |
0.1160 EUR |
0.1010 EUR |
| 2022-05-04 |
0.0930 EUR |
840,392.0792 |
0.0860 EUR |
0.0860 EUR |
0.1010 EUR |
0.1010 EUR |
| 2022-05-03 |
0.0880 EUR |
317,048.9931 |
0.0810 EUR |
0.0810 EUR |
0.0950 EUR |
0.0840 EUR |
| 2022-05-02 |
0.0860 EUR |
250,797.3190 |
0.0820 EUR |
0.0780 EUR |
0.0950 EUR |
0.0820 EUR |
| 2022-05-01 |
0.0810 EUR |
296,454.2861 |
0.0690 EUR |
0.0690 EUR |
0.0900 EUR |
0.0790 EUR |