Market [unlinked] / USD
Identifier on Kraken: STEPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-05 |
0.0028 USD |
92,132.0000 |
0.0028 USD |
0.0027 USD |
0.0028 USD |
0.0027 USD |
| 2026-02-04 |
0.0029 USD |
397,404.2703 |
0.0030 USD |
0.0029 USD |
0.0030 USD |
0.0029 USD |
| 2026-02-03 |
0.0025 USD |
1,317,714.9743 |
0.0026 USD |
0.0025 USD |
0.0026 USD |
0.0025 USD |
| 2026-02-02 |
0.0033 USD |
94,322,147.4644 |
0.0019 USD |
0.0018 USD |
0.0053 USD |
0.0026 USD |
| 2026-02-01 |
0.0016 USD |
53,963,837.8828 |
0.0043 USD |
0.0009 USD |
0.0057 USD |
0.0011 USD |
| 2026-01-31 |
0.0087 USD |
6,687,504.0588 |
0.0234 USD |
0.0033 USD |
0.0237 USD |
0.0081 USD |
| 2026-01-30 |
0.0219 USD |
100,387.9093 |
0.0217 USD |
0.0215 USD |
0.0232 USD |
0.0232 USD |
| 2026-01-29 |
0.0200 USD |
35,919.5643 |
0.0203 USD |
0.0198 USD |
0.0203 USD |
0.0201 USD |
| 2026-01-28 |
0.0245 USD |
65,877.0298 |
0.0246 USD |
0.0244 USD |
0.0248 USD |
0.0246 USD |
| 2026-01-27 |
0.0247 USD |
11,778.7869 |
0.0246 USD |
0.0246 USD |
0.0248 USD |
0.0246 USD |
| 2026-01-26 |
0.0244 USD |
4,930.9272 |
0.0244 USD |
0.0244 USD |
0.0244 USD |
0.0244 USD |
| 2026-01-25 |
0.0243 USD |
30,876.6177 |
0.0249 USD |
0.0241 USD |
0.0250 USD |
0.0241 USD |
| 2026-01-24 |
0.0244 USD |
14,502.9858 |
0.0237 USD |
0.0237 USD |
0.0246 USD |
0.0244 USD |
| 2026-01-23 |
0.0228 USD |
532.7657 |
0.0228 USD |
0.0228 USD |
0.0228 USD |
0.0228 USD |
| 2026-01-22 |
0.0231 USD |
6,196.8491 |
0.0233 USD |
0.0229 USD |
0.0233 USD |
0.0231 USD |
| 2026-01-21 |
0.0225 USD |
2,161.5057 |
0.0225 USD |
0.0225 USD |
0.0225 USD |
0.0225 USD |
| 2026-01-20 |
0.0232 USD |
296.7353 |
0.0232 USD |
0.0232 USD |
0.0232 USD |
0.0232 USD |
| 2026-01-19 |
0.0230 USD |
145,100.2379 |
0.0230 USD |
0.0200 USD |
0.0235 USD |
0.0231 USD |
| 2026-01-18 |
0.0240 USD |
2,409.8618 |
0.0240 USD |
0.0239 USD |
0.0242 USD |
0.0239 USD |
| 2026-01-17 |
0.0244 USD |
42,000.0000 |
0.0244 USD |
0.0244 USD |
0.0245 USD |
0.0245 USD |
| 2026-01-16 |
0.0240 USD |
2,653.9525 |
0.0241 USD |
0.0240 USD |
0.0241 USD |
0.0240 USD |
| 2026-01-15 |
0.0239 USD |
187,125.7624 |
0.0238 USD |
0.0234 USD |
0.0242 USD |
0.0240 USD |
| 2026-01-14 |
0.0239 USD |
212,366.3308 |
0.0235 USD |
0.0235 USD |
0.0240 USD |
0.0240 USD |
| 2026-01-13 |
0.0000 USD |
0.0000 |
0.0232 USD |
0.0232 USD |
0.0232 USD |
0.0232 USD |
| 2026-01-12 |
0.0000 USD |
0.0000 |
0.0232 USD |
0.0232 USD |
0.0232 USD |
0.0232 USD |
| 2026-01-11 |
0.0228 USD |
1,129.4102 |
0.0228 USD |
0.0228 USD |
0.0228 USD |
0.0228 USD |
| 2026-01-10 |
0.0230 USD |
14,415.7541 |
0.0230 USD |
0.0230 USD |
0.0230 USD |
0.0230 USD |
| 2026-01-09 |
0.0235 USD |
4,600.8742 |
0.0235 USD |
0.0235 USD |
0.0235 USD |
0.0235 USD |
| 2026-01-08 |
0.0225 USD |
7,832.9319 |
0.0221 USD |
0.0221 USD |
0.0229 USD |
0.0228 USD |
| 2026-01-07 |
0.0000 USD |
0.0000 |
0.0221 USD |
0.0221 USD |
0.0221 USD |
0.0221 USD |
| 2026-01-06 |
0.0218 USD |
10,213.1211 |
0.0218 USD |
0.0218 USD |
0.0218 USD |
0.0218 USD |
| 2026-01-05 |
0.0000 USD |
0.0000 |
0.0216 USD |
0.0216 USD |
0.0216 USD |
0.0216 USD |
| 2026-01-04 |
0.0217 USD |
61,079.5739 |
0.0216 USD |
0.0215 USD |
0.0219 USD |
0.0219 USD |
| 2026-01-03 |
0.0227 USD |
77,638.7199 |
0.0222 USD |
0.0214 USD |
0.0235 USD |
0.0215 USD |
| 2026-01-02 |
0.0207 USD |
395,710.5677 |
0.0168 USD |
0.0168 USD |
0.0212 USD |
0.0210 USD |
| 2026-01-01 |
0.0168 USD |
50,328.8095 |
0.0174 USD |
0.0166 USD |
0.0175 USD |
0.0166 USD |
| 2025-12-31 |
0.0000 USD |
0.0000 |
0.0173 USD |
0.0173 USD |
0.0173 USD |
0.0173 USD |
| 2025-12-30 |
0.0173 USD |
9,688.1795 |
0.0176 USD |
0.0167 USD |
0.0176 USD |
0.0172 USD |
| 2025-12-29 |
0.0168 USD |
72,523.3499 |
0.0167 USD |
0.0167 USD |
0.0173 USD |
0.0171 USD |
| 2025-12-28 |
0.0165 USD |
96,992.1676 |
0.0164 USD |
0.0161 USD |
0.0181 USD |
0.0176 USD |
| 2025-12-27 |
0.0000 USD |
0.0000 |
0.0163 USD |
0.0163 USD |
0.0163 USD |
0.0163 USD |
| 2025-12-26 |
0.0164 USD |
331.9413 |
0.0165 USD |
0.0164 USD |
0.0165 USD |
0.0164 USD |
| 2025-12-25 |
0.0165 USD |
8,592.9499 |
0.0169 USD |
0.0163 USD |
0.0169 USD |
0.0163 USD |
| 2025-12-24 |
0.0168 USD |
24,020.8697 |
0.0168 USD |
0.0168 USD |
0.0168 USD |
0.0168 USD |
| 2025-12-23 |
0.0168 USD |
209,380.6916 |
0.0172 USD |
0.0168 USD |
0.0172 USD |
0.0168 USD |
| 2025-12-22 |
0.0178 USD |
25,996.8306 |
0.0190 USD |
0.0172 USD |
0.0192 USD |
0.0173 USD |
| 2025-12-21 |
0.0192 USD |
1,969.5626 |
0.0195 USD |
0.0192 USD |
0.0195 USD |
0.0192 USD |
| 2025-12-20 |
0.0196 USD |
2,613.2589 |
0.0196 USD |
0.0196 USD |
0.0196 USD |
0.0196 USD |
| 2025-12-19 |
0.0000 USD |
0.0000 |
0.0195 USD |
0.0195 USD |
0.0195 USD |
0.0195 USD |
| 2025-12-18 |
0.0216 USD |
12,534.7144 |
0.0214 USD |
0.0213 USD |
0.0218 USD |
0.0218 USD |