Market [unlinked] / EUR
Identifier on Kraken: STEPEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-24 |
0.0726 EUR |
3,075.5890 |
0.0799 EUR |
0.0702 EUR |
0.0800 EUR |
0.0758 EUR |
| 2025-04-23 |
0.0769 EUR |
730.1062 |
0.0800 EUR |
0.0724 EUR |
0.0800 EUR |
0.0792 EUR |
| 2025-04-22 |
0.0722 EUR |
7,647.0443 |
0.0672 EUR |
0.0672 EUR |
0.0756 EUR |
0.0756 EUR |
| 2025-04-21 |
0.0682 EUR |
11,702.0832 |
0.0710 EUR |
0.0656 EUR |
0.0757 EUR |
0.0656 EUR |
| 2025-04-20 |
0.0726 EUR |
30,258.9626 |
0.0726 EUR |
0.0683 EUR |
0.0810 EUR |
0.0683 EUR |
| 2025-04-19 |
0.0750 EUR |
1,518.5298 |
0.0718 EUR |
0.0718 EUR |
0.0789 EUR |
0.0789 EUR |
| 2025-04-18 |
0.0761 EUR |
17,235.6703 |
0.0701 EUR |
0.0701 EUR |
0.0790 EUR |
0.0741 EUR |
| 2025-04-17 |
0.0722 EUR |
6,792.3742 |
0.0714 EUR |
0.0674 EUR |
0.0737 EUR |
0.0692 EUR |
| 2025-04-16 |
0.0634 EUR |
1,417.8205 |
0.0632 EUR |
0.0632 EUR |
0.0703 EUR |
0.0703 EUR |
| 2025-04-15 |
0.0717 EUR |
2,379.6224 |
0.0690 EUR |
0.0690 EUR |
0.0730 EUR |
0.0718 EUR |
| 2025-04-14 |
0.0690 EUR |
61.7070 |
0.0690 EUR |
0.0690 EUR |
0.0690 EUR |
0.0690 EUR |
| 2025-04-13 |
0.0686 EUR |
3,872.1876 |
0.0695 EUR |
0.0641 EUR |
0.0725 EUR |
0.0690 EUR |
| 2025-04-12 |
0.0637 EUR |
3,316.6723 |
0.0691 EUR |
0.0609 EUR |
0.0691 EUR |
0.0609 EUR |
| 2025-04-11 |
0.0579 EUR |
13,364.1778 |
0.0557 EUR |
0.0557 EUR |
0.0620 EUR |
0.0578 EUR |
| 2025-04-10 |
0.0611 EUR |
77,101.6910 |
0.0721 EUR |
0.0566 EUR |
0.0730 EUR |
0.0595 EUR |
| 2025-04-09 |
0.0678 EUR |
16,845.6762 |
0.0659 EUR |
0.0659 EUR |
0.0723 EUR |
0.0723 EUR |
| 2025-04-08 |
0.0660 EUR |
148.2962 |
0.0660 EUR |
0.0660 EUR |
0.0660 EUR |
0.0660 EUR |
| 2025-04-07 |
0.0565 EUR |
93,601.4682 |
0.0617 EUR |
0.0492 EUR |
0.0685 EUR |
0.0636 EUR |
| 2025-04-06 |
0.0655 EUR |
25,145.4398 |
0.0683 EUR |
0.0649 EUR |
0.0683 EUR |
0.0649 EUR |
| 2025-04-05 |
0.0699 EUR |
494.6232 |
0.0748 EUR |
0.0681 EUR |
0.0748 EUR |
0.0681 EUR |
| 2025-04-04 |
0.0704 EUR |
1,559.5826 |
0.0725 EUR |
0.0674 EUR |
0.0729 EUR |
0.0726 EUR |
| 2025-04-03 |
0.0732 EUR |
44,165.7050 |
0.0730 EUR |
0.0648 EUR |
0.0780 EUR |
0.0705 EUR |
| 2025-04-02 |
0.0777 EUR |
4,204.1502 |
0.0770 EUR |
0.0764 EUR |
0.0827 EUR |
0.0810 EUR |
| 2025-04-01 |
0.0847 EUR |
57,089.4811 |
0.0878 EUR |
0.0761 EUR |
0.0950 EUR |
0.0761 EUR |
| 2025-03-31 |
0.0840 EUR |
30,985.6883 |
0.0860 EUR |
0.0775 EUR |
0.0900 EUR |
0.0813 EUR |
| 2025-03-30 |
0.0804 EUR |
5,263.1278 |
0.0762 EUR |
0.0740 EUR |
0.0859 EUR |
0.0859 EUR |
| 2025-03-29 |
0.0867 EUR |
919.9632 |
0.0872 EUR |
0.0860 EUR |
0.0872 EUR |
0.0860 EUR |
| 2025-03-28 |
0.0931 EUR |
27,444.0339 |
0.0991 EUR |
0.0870 EUR |
0.1061 EUR |
0.0970 EUR |
| 2025-03-27 |
0.1033 EUR |
10,305.5187 |
0.1020 EUR |
0.0991 EUR |
0.1100 EUR |
0.0992 EUR |
| 2025-03-26 |
0.1063 EUR |
80,982.0004 |
0.1030 EUR |
0.1011 EUR |
0.1149 EUR |
0.1149 EUR |
| 2025-03-25 |
0.0938 EUR |
136,722.5411 |
0.0914 EUR |
0.0890 EUR |
0.1141 EUR |
0.1032 EUR |
| 2025-03-24 |
0.0913 EUR |
38,647.1011 |
0.0790 EUR |
0.0790 EUR |
0.0990 EUR |
0.0931 EUR |
| 2025-03-23 |
0.0887 EUR |
88,914.1597 |
0.0818 EUR |
0.0816 EUR |
0.0968 EUR |
0.0816 EUR |
| 2025-03-22 |
0.0798 EUR |
4,197.0745 |
0.0787 EUR |
0.0773 EUR |
0.0817 EUR |
0.0773 EUR |
| 2025-03-21 |
0.0761 EUR |
12,280.9036 |
0.0711 EUR |
0.0710 EUR |
0.0796 EUR |
0.0796 EUR |
| 2025-03-20 |
0.0764 EUR |
28,937.6976 |
0.0750 EUR |
0.0697 EUR |
0.0808 EUR |
0.0697 EUR |
| 2025-03-19 |
0.0686 EUR |
25,623.8385 |
0.0645 EUR |
0.0614 EUR |
0.0720 EUR |
0.0690 EUR |
| 2025-03-18 |
0.0593 EUR |
10,578.4117 |
0.0648 EUR |
0.0590 EUR |
0.0648 EUR |
0.0590 EUR |
| 2025-03-17 |
0.0625 EUR |
1,930.2036 |
0.0591 EUR |
0.0591 EUR |
0.0649 EUR |
0.0649 EUR |
| 2025-03-16 |
0.0650 EUR |
153.3134 |
0.0649 EUR |
0.0649 EUR |
0.0653 EUR |
0.0653 EUR |
| 2025-03-15 |
0.0632 EUR |
1,627.9487 |
0.0655 EUR |
0.0596 EUR |
0.0675 EUR |
0.0596 EUR |
| 2025-03-14 |
0.0000 EUR |
0.0000 |
0.0614 EUR |
0.0614 EUR |
0.0614 EUR |
0.0614 EUR |
| 2025-03-13 |
0.0648 EUR |
1,036.5049 |
0.0648 EUR |
0.0648 EUR |
0.0648 EUR |
0.0648 EUR |
| 2025-03-12 |
0.0646 EUR |
21,844.4570 |
0.0598 EUR |
0.0591 EUR |
0.0676 EUR |
0.0676 EUR |
| 2025-03-11 |
0.0619 EUR |
3,180.5265 |
0.0642 EUR |
0.0593 EUR |
0.0642 EUR |
0.0593 EUR |
| 2025-03-10 |
0.0000 EUR |
0.0000 |
0.0641 EUR |
0.0641 EUR |
0.0641 EUR |
0.0641 EUR |
| 2025-03-09 |
0.0674 EUR |
30,791.2553 |
0.0700 EUR |
0.0641 EUR |
0.0755 EUR |
0.0641 EUR |
| 2025-03-08 |
0.0697 EUR |
2,608.2366 |
0.0705 EUR |
0.0687 EUR |
0.0705 EUR |
0.0687 EUR |
| 2025-03-07 |
0.0709 EUR |
9,889.7519 |
0.0715 EUR |
0.0691 EUR |
0.0769 EUR |
0.0755 EUR |
| 2025-03-06 |
0.0745 EUR |
99,990.4581 |
0.0759 EUR |
0.0677 EUR |
0.0832 EUR |
0.0729 EUR |