Market [unlinked] / USD
Identifier on Kraken: STEPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-25 |
0.0605 USD |
22,826.4542 |
0.0590 USD |
0.0581 USD |
0.0644 USD |
0.0598 USD |
| 2024-04-24 |
0.0600 USD |
11,853.1701 |
0.0629 USD |
0.0575 USD |
0.0645 USD |
0.0590 USD |
| 2024-04-23 |
0.0604 USD |
33,646.6131 |
0.0634 USD |
0.0567 USD |
0.0672 USD |
0.0608 USD |
| 2024-04-22 |
0.0638 USD |
71,082.7057 |
0.0575 USD |
0.0550 USD |
0.0683 USD |
0.0652 USD |
| 2024-04-21 |
0.0554 USD |
14,724.4390 |
0.0555 USD |
0.0542 USD |
0.0571 USD |
0.0542 USD |
| 2024-04-20 |
0.0555 USD |
12,115.2077 |
0.0520 USD |
0.0520 USD |
0.0576 USD |
0.0556 USD |
| 2024-04-19 |
0.0547 USD |
67,588.5074 |
0.0537 USD |
0.0502 USD |
0.0571 USD |
0.0530 USD |
| 2024-04-18 |
0.0528 USD |
51,341.9565 |
0.0485 USD |
0.0480 USD |
0.0585 USD |
0.0510 USD |
| 2024-04-17 |
0.0541 USD |
38,689.3770 |
0.0533 USD |
0.0495 USD |
0.0649 USD |
0.0516 USD |
| 2024-04-16 |
0.0539 USD |
83,932.8786 |
0.0513 USD |
0.0493 USD |
0.0690 USD |
0.0530 USD |
| 2024-04-15 |
0.0506 USD |
39,472.0387 |
0.0516 USD |
0.0460 USD |
0.0533 USD |
0.0497 USD |
| 2024-04-14 |
0.0504 USD |
49,607.7043 |
0.0519 USD |
0.0468 USD |
0.0538 USD |
0.0510 USD |
| 2024-04-13 |
0.0551 USD |
177,728.9636 |
0.0651 USD |
0.0442 USD |
0.0712 USD |
0.0480 USD |
| 2024-04-12 |
0.0696 USD |
116,676.1600 |
0.0756 USD |
0.0667 USD |
0.0756 USD |
0.0673 USD |
| 2024-04-11 |
0.0720 USD |
290,227.9918 |
0.0724 USD |
0.0682 USD |
0.0770 USD |
0.0711 USD |
| 2024-04-10 |
0.0700 USD |
13,550.8837 |
0.0701 USD |
0.0690 USD |
0.0727 USD |
0.0715 USD |
| 2024-04-09 |
0.0699 USD |
1,006.7193 |
0.0699 USD |
0.0699 USD |
0.0699 USD |
0.0699 USD |
| 2024-04-08 |
0.0700 USD |
18,736.3023 |
0.0718 USD |
0.0690 USD |
0.0730 USD |
0.0723 USD |
| 2024-04-07 |
0.0700 USD |
25,081.8989 |
0.0709 USD |
0.0696 USD |
0.0729 USD |
0.0706 USD |
| 2024-04-06 |
0.0701 USD |
52,611.4111 |
0.0728 USD |
0.0696 USD |
0.0736 USD |
0.0728 USD |
| 2024-04-05 |
0.0740 USD |
78,983.7836 |
0.0637 USD |
0.0614 USD |
0.0759 USD |
0.0724 USD |
| 2024-04-04 |
0.0662 USD |
37,596.7295 |
0.0686 USD |
0.0600 USD |
0.0695 USD |
0.0664 USD |
| 2024-04-03 |
0.0687 USD |
26,352.8123 |
0.0694 USD |
0.0641 USD |
0.0714 USD |
0.0692 USD |
| 2024-04-02 |
0.0722 USD |
21,244.4552 |
0.0730 USD |
0.0690 USD |
0.0757 USD |
0.0690 USD |
| 2024-04-01 |
0.0722 USD |
17,857.7623 |
0.0724 USD |
0.0691 USD |
0.0760 USD |
0.0730 USD |
| 2024-03-31 |
0.0738 USD |
21,222.0444 |
0.0737 USD |
0.0721 USD |
0.0783 USD |
0.0724 USD |
| 2024-03-30 |
0.0767 USD |
18,653.3788 |
0.0774 USD |
0.0719 USD |
0.0794 USD |
0.0756 USD |
| 2024-03-29 |
0.0757 USD |
47,041.0676 |
0.0733 USD |
0.0707 USD |
0.0814 USD |
0.0805 USD |
| 2024-03-28 |
0.0742 USD |
13,595.4068 |
0.0751 USD |
0.0732 USD |
0.0775 USD |
0.0756 USD |
| 2024-03-27 |
0.0745 USD |
29,558.2039 |
0.0742 USD |
0.0732 USD |
0.0758 USD |
0.0752 USD |
| 2024-03-26 |
0.0715 USD |
207,091.3843 |
0.0677 USD |
0.0675 USD |
0.0764 USD |
0.0736 USD |
| 2024-03-25 |
0.0686 USD |
145,398.9367 |
0.0662 USD |
0.0640 USD |
0.0778 USD |
0.0666 USD |
| 2024-03-24 |
0.0643 USD |
2,353.2586 |
0.0644 USD |
0.0635 USD |
0.0655 USD |
0.0648 USD |
| 2024-03-23 |
0.0657 USD |
52,076.7336 |
0.0656 USD |
0.0639 USD |
0.0674 USD |
0.0642 USD |
| 2024-03-22 |
0.0673 USD |
307,045.0974 |
0.0674 USD |
0.0635 USD |
0.0740 USD |
0.0645 USD |
| 2024-03-21 |
0.0730 USD |
31,835.7205 |
0.0773 USD |
0.0674 USD |
0.0781 USD |
0.0680 USD |
| 2024-03-20 |
0.0712 USD |
62,772.0920 |
0.0725 USD |
0.0652 USD |
0.0789 USD |
0.0772 USD |
| 2024-03-19 |
0.0778 USD |
55,780.4297 |
0.0801 USD |
0.0709 USD |
0.0810 USD |
0.0725 USD |
| 2024-03-18 |
0.0817 USD |
55,872.7498 |
0.0815 USD |
0.0782 USD |
0.0850 USD |
0.0806 USD |
| 2024-03-17 |
0.0838 USD |
231,276.5092 |
0.0838 USD |
0.0774 USD |
0.0925 USD |
0.0823 USD |
| 2024-03-16 |
0.0900 USD |
397,411.3826 |
0.0736 USD |
0.0726 USD |
0.0986 USD |
0.0934 USD |
| 2024-03-15 |
0.0749 USD |
73,408.9607 |
0.0778 USD |
0.0716 USD |
0.0780 USD |
0.0763 USD |
| 2024-03-14 |
0.0791 USD |
120,528.9935 |
0.0785 USD |
0.0739 USD |
0.0865 USD |
0.0740 USD |
| 2024-03-13 |
0.0794 USD |
80,949.1418 |
0.0803 USD |
0.0748 USD |
0.0851 USD |
0.0786 USD |
| 2024-03-12 |
0.0830 USD |
336,619.5590 |
0.0842 USD |
0.0801 USD |
0.0942 USD |
0.0804 USD |
| 2024-03-11 |
0.0910 USD |
74,490.0010 |
0.0965 USD |
0.0849 USD |
0.0970 USD |
0.0892 USD |
| 2024-03-10 |
0.0898 USD |
311,996.0194 |
0.0889 USD |
0.0820 USD |
0.1077 USD |
0.0851 USD |
| 2024-03-09 |
0.0756 USD |
253,497.1854 |
0.0669 USD |
0.0653 USD |
0.0912 USD |
0.0856 USD |
| 2024-03-08 |
0.0666 USD |
36,738.5469 |
0.0654 USD |
0.0650 USD |
0.0692 USD |
0.0677 USD |
| 2024-03-07 |
0.0670 USD |
56,884.9034 |
0.0670 USD |
0.0651 USD |
0.0688 USD |
0.0680 USD |