Market [unlinked] / EUR
Identifier on Kraken: STEPEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-15 |
0.0469 EUR |
196,224.8951 |
0.0492 EUR |
0.0468 EUR |
0.0495 EUR |
0.0477 EUR |
| 2022-07-14 |
0.0477 EUR |
27,623.0582 |
0.0510 EUR |
0.0476 EUR |
0.0519 EUR |
0.0492 EUR |
| 2022-07-13 |
0.0483 EUR |
87,783.5337 |
0.0464 EUR |
0.0442 EUR |
0.0519 EUR |
0.0474 EUR |
| 2022-07-12 |
0.0463 EUR |
89,454.3467 |
0.0444 EUR |
0.0442 EUR |
0.0478 EUR |
0.0458 EUR |
| 2022-07-11 |
0.0462 EUR |
25,696.1248 |
0.0474 EUR |
0.0450 EUR |
0.0488 EUR |
0.0450 EUR |
| 2022-07-10 |
0.0481 EUR |
242,299.4213 |
0.0496 EUR |
0.0465 EUR |
0.0506 EUR |
0.0488 EUR |
| 2022-07-09 |
0.0499 EUR |
16,285.9856 |
0.0537 EUR |
0.0488 EUR |
0.0550 EUR |
0.0509 EUR |
| 2022-07-08 |
0.0515 EUR |
173,394.6040 |
0.0493 EUR |
0.0486 EUR |
0.0530 EUR |
0.0530 EUR |
| 2022-07-07 |
0.0475 EUR |
101,666.7565 |
0.0463 EUR |
0.0435 EUR |
0.0519 EUR |
0.0496 EUR |
| 2022-07-06 |
0.0443 EUR |
67,012.1050 |
0.0440 EUR |
0.0405 EUR |
0.0464 EUR |
0.0443 EUR |
| 2022-07-05 |
0.0449 EUR |
148,491.9976 |
0.0449 EUR |
0.0437 EUR |
0.0478 EUR |
0.0440 EUR |
| 2022-07-04 |
0.0471 EUR |
51,292.9501 |
0.0462 EUR |
0.0447 EUR |
0.0505 EUR |
0.0449 EUR |
| 2022-07-03 |
0.0469 EUR |
171,100.7839 |
0.0466 EUR |
0.0431 EUR |
0.0504 EUR |
0.0452 EUR |
| 2022-07-02 |
0.0474 EUR |
466,556.6665 |
0.0537 EUR |
0.0432 EUR |
0.0538 EUR |
0.0468 EUR |
| 2022-07-01 |
0.0511 EUR |
219,879.3260 |
0.0468 EUR |
0.0467 EUR |
0.0564 EUR |
0.0515 EUR |
| 2022-06-30 |
0.0467 EUR |
826,259.2456 |
0.0511 EUR |
0.0427 EUR |
0.0511 EUR |
0.0464 EUR |
| 2022-06-29 |
0.0511 EUR |
433,631.2677 |
0.0568 EUR |
0.0393 EUR |
0.0590 EUR |
0.0511 EUR |
| 2022-06-28 |
0.0575 EUR |
643,796.5977 |
0.0605 EUR |
0.0537 EUR |
0.0618 EUR |
0.0567 EUR |
| 2022-06-27 |
0.0576 EUR |
1,171,036.3759 |
0.0607 EUR |
0.0547 EUR |
0.0631 EUR |
0.0605 EUR |
| 2022-06-26 |
0.0658 EUR |
95,168.4685 |
0.0641 EUR |
0.0617 EUR |
0.0700 EUR |
0.0628 EUR |
| 2022-06-25 |
0.0625 EUR |
10,680.6249 |
0.0651 EUR |
0.0617 EUR |
0.0663 EUR |
0.0621 EUR |
| 2022-06-24 |
0.0638 EUR |
85,423.2276 |
0.0596 EUR |
0.0589 EUR |
0.0669 EUR |
0.0669 EUR |
| 2022-06-23 |
0.0581 EUR |
94,320.1854 |
0.0562 EUR |
0.0561 EUR |
0.0626 EUR |
0.0602 EUR |
| 2022-06-22 |
0.0609 EUR |
171,498.6653 |
0.0617 EUR |
0.0577 EUR |
0.0647 EUR |
0.0594 EUR |
| 2022-06-21 |
0.0602 EUR |
175,250.7977 |
0.0580 EUR |
0.0563 EUR |
0.0640 EUR |
0.0592 EUR |
| 2022-06-20 |
0.0530 EUR |
312,410.4850 |
0.0513 EUR |
0.0471 EUR |
0.0618 EUR |
0.0570 EUR |
| 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 |