Market [unlinked] / USD
Identifier on Kraken: STEPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-23 |
0.0649 USD |
85.4992 |
0.0649 USD |
0.0649 USD |
0.0649 USD |
0.0649 USD |
| 2025-06-22 |
0.0708 USD |
395.8100 |
0.0732 USD |
0.0665 USD |
0.0732 USD |
0.0665 USD |
| 2025-06-21 |
0.0679 USD |
23,923.0482 |
0.0680 USD |
0.0679 USD |
0.0698 USD |
0.0679 USD |
| 2025-06-20 |
0.0000 USD |
0.0000 |
0.0720 USD |
0.0720 USD |
0.0720 USD |
0.0720 USD |
| 2025-06-19 |
0.0721 USD |
85,483.5036 |
0.0722 USD |
0.0679 USD |
0.0750 USD |
0.0720 USD |
| 2025-06-18 |
0.0000 USD |
0.0000 |
0.0721 USD |
0.0721 USD |
0.0721 USD |
0.0721 USD |
| 2025-06-17 |
0.0748 USD |
35,454.8116 |
0.0758 USD |
0.0721 USD |
0.0773 USD |
0.0721 USD |
| 2025-06-16 |
0.0822 USD |
40,075.9335 |
0.0811 USD |
0.0772 USD |
0.0830 USD |
0.0830 USD |
| 2025-06-15 |
0.0783 USD |
41,352.6515 |
0.0774 USD |
0.0753 USD |
0.0812 USD |
0.0766 USD |
| 2025-06-14 |
0.0816 USD |
13.8364 |
0.0816 USD |
0.0816 USD |
0.0816 USD |
0.0816 USD |
| 2025-06-13 |
0.0788 USD |
5,047.0900 |
0.0772 USD |
0.0771 USD |
0.0827 USD |
0.0773 USD |
| 2025-06-12 |
0.0825 USD |
54,746.3344 |
0.0757 USD |
0.0757 USD |
0.0828 USD |
0.0828 USD |
| 2025-06-11 |
0.0806 USD |
86,850.1983 |
0.0799 USD |
0.0753 USD |
0.0807 USD |
0.0759 USD |
| 2025-06-10 |
0.0000 USD |
0.0000 |
0.0802 USD |
0.0802 USD |
0.0802 USD |
0.0802 USD |
| 2025-06-09 |
0.0749 USD |
872.5526 |
0.0789 USD |
0.0703 USD |
0.0790 USD |
0.0790 USD |
| 2025-06-08 |
0.0739 USD |
2,431.8169 |
0.0782 USD |
0.0686 USD |
0.0790 USD |
0.0686 USD |
| 2025-06-07 |
0.0736 USD |
679.9072 |
0.0747 USD |
0.0710 USD |
0.0778 USD |
0.0778 USD |
| 2025-06-06 |
0.0710 USD |
27,555.2328 |
0.0745 USD |
0.0682 USD |
0.0753 USD |
0.0751 USD |
| 2025-06-05 |
0.0722 USD |
16,674.9697 |
0.0767 USD |
0.0697 USD |
0.0804 USD |
0.0697 USD |
| 2025-06-04 |
0.0760 USD |
102,435.3087 |
0.0761 USD |
0.0760 USD |
0.0804 USD |
0.0760 USD |
| 2025-06-03 |
0.0770 USD |
335,728.1718 |
0.0761 USD |
0.0760 USD |
0.0813 USD |
0.0760 USD |
| 2025-06-02 |
0.0760 USD |
112,841.7694 |
0.0768 USD |
0.0760 USD |
0.0769 USD |
0.0760 USD |
| 2025-06-01 |
0.0760 USD |
1,754,853.5526 |
0.0726 USD |
0.0723 USD |
0.0786 USD |
0.0769 USD |
| 2025-05-31 |
0.0755 USD |
72,730.7768 |
0.0834 USD |
0.0721 USD |
0.0834 USD |
0.0721 USD |
| 2025-05-30 |
0.0779 USD |
624.9404 |
0.0778 USD |
0.0755 USD |
0.0817 USD |
0.0755 USD |
| 2025-05-29 |
0.0820 USD |
1,462.8489 |
0.0828 USD |
0.0779 USD |
0.0851 USD |
0.0779 USD |
| 2025-05-28 |
0.0823 USD |
8,841.8030 |
0.0850 USD |
0.0773 USD |
0.0870 USD |
0.0835 USD |
| 2025-05-27 |
0.0792 USD |
2,379.8322 |
0.0802 USD |
0.0765 USD |
0.0802 USD |
0.0794 USD |
| 2025-05-26 |
0.0808 USD |
887.4206 |
0.0801 USD |
0.0801 USD |
0.0850 USD |
0.0850 USD |
| 2025-05-25 |
0.0000 USD |
0.0000 |
0.0787 USD |
0.0787 USD |
0.0787 USD |
0.0787 USD |
| 2025-05-24 |
0.0791 USD |
7,384.4085 |
0.0817 USD |
0.0785 USD |
0.0873 USD |
0.0872 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 |