Market [unlinked] / USD
Identifier on Kraken: STEPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-18 |
0.0764 USD |
95,723.1434 |
0.0766 USD |
0.0736 USD |
0.0801 USD |
0.0737 USD |
| 2024-05-17 |
0.0694 USD |
336,702.7653 |
0.0582 USD |
0.0564 USD |
0.0781 USD |
0.0770 USD |
| 2024-05-16 |
0.0601 USD |
34,188.5080 |
0.0619 USD |
0.0560 USD |
0.0632 USD |
0.0586 USD |
| 2024-05-15 |
0.0601 USD |
65,823.9838 |
0.0628 USD |
0.0562 USD |
0.0629 USD |
0.0605 USD |
| 2024-05-14 |
0.0571 USD |
8,107.6005 |
0.0581 USD |
0.0519 USD |
0.0642 USD |
0.0576 USD |
| 2024-05-13 |
0.0610 USD |
3,668.8943 |
0.0594 USD |
0.0593 USD |
0.0637 USD |
0.0637 USD |
| 2024-05-12 |
0.0632 USD |
1,824.4727 |
0.0631 USD |
0.0631 USD |
0.0644 USD |
0.0644 USD |
| 2024-05-11 |
0.0537 USD |
36,667.8813 |
0.0613 USD |
0.0483 USD |
0.0629 USD |
0.0614 USD |
| 2024-05-10 |
0.0629 USD |
59,013.4889 |
0.0618 USD |
0.0582 USD |
0.0661 USD |
0.0613 USD |
| 2024-05-09 |
0.0615 USD |
182,617.8567 |
0.0611 USD |
0.0611 USD |
0.0631 USD |
0.0615 USD |
| 2024-05-08 |
0.0637 USD |
3,015.3609 |
0.0643 USD |
0.0624 USD |
0.0645 USD |
0.0624 USD |
| 2024-05-07 |
0.0613 USD |
10,238.0508 |
0.0625 USD |
0.0611 USD |
0.0625 USD |
0.0611 USD |
| 2024-05-06 |
0.0619 USD |
12,011.9073 |
0.0646 USD |
0.0610 USD |
0.0647 USD |
0.0647 USD |
| 2024-05-05 |
0.0646 USD |
15,907.1462 |
0.0643 USD |
0.0621 USD |
0.0650 USD |
0.0645 USD |
| 2024-05-04 |
0.0633 USD |
46,258.2244 |
0.0636 USD |
0.0611 USD |
0.0662 USD |
0.0642 USD |
| 2024-05-03 |
0.0627 USD |
56,934.4377 |
0.0664 USD |
0.0612 USD |
0.0665 USD |
0.0615 USD |
| 2024-05-02 |
0.0643 USD |
3,912.6604 |
0.0644 USD |
0.0613 USD |
0.0670 USD |
0.0627 USD |
| 2024-05-01 |
0.0628 USD |
4,529.8602 |
0.0619 USD |
0.0611 USD |
0.0669 USD |
0.0635 USD |
| 2024-04-30 |
0.0652 USD |
41,758.0044 |
0.0640 USD |
0.0613 USD |
0.0682 USD |
0.0617 USD |
| 2024-04-29 |
0.0629 USD |
65,640.1600 |
0.0610 USD |
0.0607 USD |
0.0679 USD |
0.0619 USD |
| 2024-04-28 |
0.0609 USD |
105,750.4464 |
0.0628 USD |
0.0596 USD |
0.0661 USD |
0.0637 USD |
| 2024-04-27 |
0.0644 USD |
73,832.6439 |
0.0627 USD |
0.0592 USD |
0.0695 USD |
0.0624 USD |
| 2024-04-26 |
0.0620 USD |
145,580.6087 |
0.0576 USD |
0.0557 USD |
0.0657 USD |
0.0629 USD |
| 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 |