Market [unlinked] / USD
Identifier on Kraken: STEPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-24 |
0.0000 USD |
0.0000 |
0.0826 USD |
0.0826 USD |
0.0826 USD |
0.0826 USD |
| 2025-05-23 |
0.0911 USD |
62,445.6462 |
0.0912 USD |
0.0826 USD |
0.0941 USD |
0.0915 USD |
| 2025-05-22 |
0.0877 USD |
40,989.5065 |
0.0868 USD |
0.0751 USD |
0.0900 USD |
0.0900 USD |
| 2025-05-21 |
0.0809 USD |
4,126.8521 |
0.0715 USD |
0.0715 USD |
0.0832 USD |
0.0721 USD |
| 2025-05-20 |
0.0789 USD |
12,322.5531 |
0.0792 USD |
0.0750 USD |
0.0799 USD |
0.0799 USD |
| 2025-05-19 |
0.0680 USD |
6,722.8200 |
0.0700 USD |
0.0667 USD |
0.0713 USD |
0.0713 USD |
| 2025-05-18 |
0.0781 USD |
281.7147 |
0.0747 USD |
0.0743 USD |
0.0798 USD |
0.0797 USD |
| 2025-05-17 |
0.0756 USD |
7,554.7288 |
0.0757 USD |
0.0751 USD |
0.0757 USD |
0.0756 USD |
| 2025-05-16 |
0.0764 USD |
2,057.7841 |
0.0822 USD |
0.0759 USD |
0.0822 USD |
0.0759 USD |
| 2025-05-15 |
0.0802 USD |
17,609.1623 |
0.0805 USD |
0.0776 USD |
0.0806 USD |
0.0776 USD |
| 2025-05-14 |
0.0903 USD |
2,003.5750 |
0.0911 USD |
0.0895 USD |
0.0911 USD |
0.0895 USD |
| 2025-05-13 |
0.0865 USD |
26,686.9228 |
0.0857 USD |
0.0790 USD |
0.0912 USD |
0.0912 USD |
| 2025-05-12 |
0.0855 USD |
9,730.9018 |
0.0823 USD |
0.0792 USD |
0.0883 USD |
0.0863 USD |
| 2025-05-11 |
0.0798 USD |
14,086.3350 |
0.0796 USD |
0.0768 USD |
0.0864 USD |
0.0864 USD |
| 2025-05-10 |
0.0774 USD |
37,891.5637 |
0.0738 USD |
0.0725 USD |
0.0884 USD |
0.0810 USD |
| 2025-05-09 |
0.0751 USD |
88,646.7499 |
0.0762 USD |
0.0687 USD |
0.0763 USD |
0.0763 USD |
| 2025-05-08 |
0.0732 USD |
59,552.4776 |
0.0757 USD |
0.0683 USD |
0.0763 USD |
0.0719 USD |
| 2025-05-07 |
0.0719 USD |
9,388.2414 |
0.0763 USD |
0.0701 USD |
0.0763 USD |
0.0701 USD |
| 2025-05-06 |
0.0743 USD |
99.5945 |
0.0743 USD |
0.0743 USD |
0.0743 USD |
0.0743 USD |
| 2025-05-05 |
0.0752 USD |
450.1530 |
0.0757 USD |
0.0749 USD |
0.0757 USD |
0.0750 USD |
| 2025-05-04 |
0.0749 USD |
6,627.1376 |
0.0749 USD |
0.0749 USD |
0.0749 USD |
0.0749 USD |
| 2025-05-03 |
0.0000 USD |
0.0000 |
0.0762 USD |
0.0762 USD |
0.0762 USD |
0.0762 USD |
| 2025-05-02 |
0.0752 USD |
89.1222 |
0.0691 USD |
0.0691 USD |
0.0762 USD |
0.0762 USD |
| 2025-05-01 |
0.0752 USD |
4,764.5887 |
0.0765 USD |
0.0721 USD |
0.0766 USD |
0.0721 USD |
| 2025-04-30 |
0.0741 USD |
10,303.0164 |
0.0728 USD |
0.0711 USD |
0.0766 USD |
0.0766 USD |
| 2025-04-29 |
0.0000 USD |
0.0000 |
0.0716 USD |
0.0716 USD |
0.0716 USD |
0.0716 USD |
| 2025-04-28 |
0.0800 USD |
10,869.1563 |
0.0773 USD |
0.0716 USD |
0.0816 USD |
0.0716 USD |
| 2025-04-27 |
0.0831 USD |
313.0000 |
0.0831 USD |
0.0831 USD |
0.0832 USD |
0.0832 USD |
| 2025-04-26 |
0.0846 USD |
1,704.2899 |
0.0842 USD |
0.0782 USD |
0.0878 USD |
0.0878 USD |
| 2025-04-25 |
0.0796 USD |
37,428.2232 |
0.0796 USD |
0.0773 USD |
0.0853 USD |
0.0845 USD |
| 2025-04-24 |
0.0881 USD |
915.3606 |
0.0908 USD |
0.0810 USD |
0.0911 USD |
0.0881 USD |
| 2025-04-23 |
0.0829 USD |
358.6919 |
0.0833 USD |
0.0785 USD |
0.0833 USD |
0.0785 USD |
| 2025-04-22 |
0.0849 USD |
206,023.3181 |
0.0745 USD |
0.0745 USD |
0.0933 USD |
0.0850 USD |
| 2025-04-21 |
0.0792 USD |
3,148.5488 |
0.0789 USD |
0.0762 USD |
0.0869 USD |
0.0762 USD |
| 2025-04-20 |
0.0906 USD |
35,034.5972 |
0.0846 USD |
0.0781 USD |
0.1016 USD |
0.0806 USD |
| 2025-04-19 |
0.0878 USD |
466.6715 |
0.0878 USD |
0.0878 USD |
0.0879 USD |
0.0879 USD |
| 2025-04-18 |
0.0856 USD |
11,637.8730 |
0.0860 USD |
0.0819 USD |
0.0882 USD |
0.0875 USD |
| 2025-04-17 |
0.0823 USD |
10,196.9278 |
0.0830 USD |
0.0815 USD |
0.0860 USD |
0.0841 USD |
| 2025-04-16 |
0.0000 USD |
0.0000 |
0.0801 USD |
0.0801 USD |
0.0801 USD |
0.0801 USD |
| 2025-04-15 |
0.0799 USD |
71,544.1534 |
0.0800 USD |
0.0752 USD |
0.0828 USD |
0.0794 USD |
| 2025-04-14 |
0.0713 USD |
239.2711 |
0.0713 USD |
0.0713 USD |
0.0713 USD |
0.0713 USD |
| 2025-04-13 |
0.0818 USD |
674.6415 |
0.0790 USD |
0.0790 USD |
0.0820 USD |
0.0820 USD |
| 2025-04-12 |
0.0755 USD |
12,672.3740 |
0.0726 USD |
0.0662 USD |
0.0790 USD |
0.0790 USD |
| 2025-04-11 |
0.0657 USD |
25,664.5123 |
0.0634 USD |
0.0634 USD |
0.0672 USD |
0.0663 USD |
| 2025-04-10 |
0.0688 USD |
48,217.7938 |
0.0788 USD |
0.0623 USD |
0.0799 USD |
0.0672 USD |
| 2025-04-09 |
0.0783 USD |
30,780.4141 |
0.0749 USD |
0.0749 USD |
0.0800 USD |
0.0800 USD |
| 2025-04-08 |
0.0636 USD |
13,664.2464 |
0.0640 USD |
0.0629 USD |
0.0640 USD |
0.0629 USD |
| 2025-04-07 |
0.0641 USD |
71,281.2281 |
0.0660 USD |
0.0553 USD |
0.0667 USD |
0.0607 USD |
| 2025-04-06 |
0.0721 USD |
47,349.3455 |
0.0730 USD |
0.0682 USD |
0.0732 USD |
0.0682 USD |
| 2025-04-05 |
0.0756 USD |
2,676.6100 |
0.0773 USD |
0.0715 USD |
0.0773 USD |
0.0715 USD |