Market [unlinked] / USD
Identifier on Kraken: STEPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-13 |
0.0000 USD |
0.0000 |
0.0175 USD |
0.0175 USD |
0.0175 USD |
0.0175 USD |
| 2025-12-12 |
0.0000 USD |
0.0000 |
0.0178 USD |
0.0178 USD |
0.0178 USD |
0.0178 USD |
| 2025-12-11 |
0.0174 USD |
21,294.3010 |
0.0176 USD |
0.0174 USD |
0.0176 USD |
0.0175 USD |
| 2025-12-10 |
0.0168 USD |
91,358.6454 |
0.0168 USD |
0.0168 USD |
0.0170 USD |
0.0170 USD |
| 2025-12-09 |
0.0164 USD |
30,974.4153 |
0.0162 USD |
0.0162 USD |
0.0168 USD |
0.0168 USD |
| 2025-12-08 |
0.0185 USD |
4,430.0000 |
0.0185 USD |
0.0185 USD |
0.0185 USD |
0.0185 USD |
| 2025-12-07 |
0.0000 USD |
0.0000 |
0.0191 USD |
0.0191 USD |
0.0191 USD |
0.0191 USD |
| 2025-12-06 |
0.0000 USD |
0.0000 |
0.0191 USD |
0.0191 USD |
0.0191 USD |
0.0191 USD |
| 2025-12-05 |
0.0179 USD |
12,808.3827 |
0.0179 USD |
0.0179 USD |
0.0179 USD |
0.0179 USD |
| 2025-12-04 |
0.0180 USD |
17,859.6691 |
0.0184 USD |
0.0180 USD |
0.0184 USD |
0.0182 USD |
| 2025-12-03 |
0.0000 USD |
0.0000 |
0.0184 USD |
0.0184 USD |
0.0184 USD |
0.0184 USD |
| 2025-12-02 |
0.0180 USD |
16,574.9560 |
0.0180 USD |
0.0180 USD |
0.0180 USD |
0.0180 USD |
| 2025-12-01 |
0.0173 USD |
46,660.3212 |
0.0195 USD |
0.0167 USD |
0.0195 USD |
0.0167 USD |
| 2025-11-30 |
0.0200 USD |
44,634.9162 |
0.0205 USD |
0.0198 USD |
0.0205 USD |
0.0198 USD |
| 2025-11-29 |
0.0208 USD |
14,057.8913 |
0.0208 USD |
0.0208 USD |
0.0209 USD |
0.0209 USD |
| 2025-11-28 |
0.0000 USD |
0.0000 |
0.0214 USD |
0.0214 USD |
0.0214 USD |
0.0214 USD |
| 2025-11-27 |
0.0215 USD |
31,766.2414 |
0.0213 USD |
0.0213 USD |
0.0216 USD |
0.0216 USD |
| 2025-11-26 |
0.0000 USD |
0.0000 |
0.0196 USD |
0.0196 USD |
0.0196 USD |
0.0196 USD |
| 2025-11-25 |
0.0192 USD |
106.9897 |
0.0194 USD |
0.0192 USD |
0.0194 USD |
0.0192 USD |
| 2025-11-24 |
0.0190 USD |
2,059.7707 |
0.0191 USD |
0.0188 USD |
0.0191 USD |
0.0188 USD |
| 2025-11-23 |
0.0189 USD |
10,716.1451 |
0.0189 USD |
0.0188 USD |
0.0191 USD |
0.0191 USD |
| 2025-11-22 |
0.0192 USD |
1,192.2589 |
0.0192 USD |
0.0192 USD |
0.0192 USD |
0.0192 USD |
| 2025-11-21 |
0.0210 USD |
38,971.9480 |
0.0218 USD |
0.0207 USD |
0.0218 USD |
0.0207 USD |
| 2025-11-20 |
0.0223 USD |
229,697.2547 |
0.0242 USD |
0.0216 USD |
0.0248 USD |
0.0219 USD |
| 2025-11-19 |
0.0000 USD |
0.0000 |
0.0243 USD |
0.0243 USD |
0.0243 USD |
0.0243 USD |
| 2025-11-18 |
0.0242 USD |
131.7838 |
0.0242 USD |
0.0242 USD |
0.0242 USD |
0.0242 USD |
| 2025-11-17 |
0.0251 USD |
39,182.6114 |
0.0247 USD |
0.0246 USD |
0.0254 USD |
0.0251 USD |
| 2025-11-16 |
0.0255 USD |
114,260.1107 |
0.0252 USD |
0.0240 USD |
0.0259 USD |
0.0255 USD |
| 2025-11-15 |
0.0254 USD |
810.6580 |
0.0254 USD |
0.0254 USD |
0.0254 USD |
0.0254 USD |
| 2025-11-14 |
0.0000 USD |
0.0000 |
0.0248 USD |
0.0248 USD |
0.0248 USD |
0.0248 USD |
| 2025-11-13 |
0.0263 USD |
113,544.9842 |
0.0268 USD |
0.0256 USD |
0.0269 USD |
0.0261 USD |
| 2025-11-12 |
0.0262 USD |
10,223.3659 |
0.0261 USD |
0.0261 USD |
0.0264 USD |
0.0264 USD |
| 2025-11-11 |
0.0271 USD |
40,197.0863 |
0.0273 USD |
0.0260 USD |
0.0277 USD |
0.0260 USD |
| 2025-11-10 |
0.0272 USD |
28,137.6012 |
0.0273 USD |
0.0267 USD |
0.0275 USD |
0.0267 USD |
| 2025-11-09 |
0.0272 USD |
156,047.9740 |
0.0261 USD |
0.0261 USD |
0.0273 USD |
0.0271 USD |
| 2025-11-08 |
0.0264 USD |
42.0079 |
0.0264 USD |
0.0264 USD |
0.0264 USD |
0.0264 USD |
| 2025-11-07 |
0.0261 USD |
15,035.2490 |
0.0270 USD |
0.0250 USD |
0.0270 USD |
0.0254 USD |
| 2025-11-06 |
0.0282 USD |
1,685.4609 |
0.0283 USD |
0.0277 USD |
0.0283 USD |
0.0277 USD |
| 2025-11-05 |
0.0266 USD |
47,561.1654 |
0.0279 USD |
0.0244 USD |
0.0279 USD |
0.0278 USD |
| 2025-11-04 |
0.0311 USD |
171,842.6064 |
0.0346 USD |
0.0278 USD |
0.0346 USD |
0.0292 USD |
| 2025-11-03 |
0.0339 USD |
299,647.4148 |
0.0381 USD |
0.0285 USD |
0.0386 USD |
0.0352 USD |
| 2025-11-02 |
0.0426 USD |
52,209.1822 |
0.0426 USD |
0.0423 USD |
0.0431 USD |
0.0427 USD |
| 2025-11-01 |
0.0393 USD |
10,526.6177 |
0.0393 USD |
0.0393 USD |
0.0395 USD |
0.0395 USD |
| 2025-10-31 |
0.0390 USD |
1,547.8945 |
0.0392 USD |
0.0389 USD |
0.0392 USD |
0.0391 USD |
| 2025-10-30 |
0.0393 USD |
10,020.0044 |
0.0405 USD |
0.0382 USD |
0.0406 USD |
0.0385 USD |
| 2025-10-29 |
0.0405 USD |
21,389.5452 |
0.0404 USD |
0.0401 USD |
0.0414 USD |
0.0408 USD |
| 2025-10-28 |
0.0415 USD |
2,652.4640 |
0.0413 USD |
0.0413 USD |
0.0419 USD |
0.0416 USD |
| 2025-10-27 |
0.0420 USD |
20,085.1473 |
0.0425 USD |
0.0417 USD |
0.0425 USD |
0.0417 USD |
| 2025-10-26 |
0.0414 USD |
1,834.2073 |
0.0416 USD |
0.0411 USD |
0.0417 USD |
0.0417 USD |
| 2025-10-25 |
0.0417 USD |
4,285.0000 |
0.0418 USD |
0.0415 USD |
0.0419 USD |
0.0419 USD |