Market [unlinked] / USD
Identifier on Kraken: STEPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-31 |
0.0538 USD |
204,790.6272 |
0.0546 USD |
0.0522 USD |
0.0579 USD |
0.0529 USD |
| 2024-07-30 |
0.0574 USD |
320,279.0783 |
0.0602 USD |
0.0532 USD |
0.0605 USD |
0.0570 USD |
| 2024-07-29 |
0.0637 USD |
539,933.8403 |
0.0684 USD |
0.0591 USD |
0.0711 USD |
0.0593 USD |
| 2024-07-28 |
0.0638 USD |
653,865.7067 |
0.0572 USD |
0.0555 USD |
0.0712 USD |
0.0680 USD |
| 2024-07-27 |
0.0554 USD |
121,856.2907 |
0.0509 USD |
0.0508 USD |
0.0595 USD |
0.0584 USD |
| 2024-07-26 |
0.0514 USD |
96,609.4341 |
0.0535 USD |
0.0489 USD |
0.0536 USD |
0.0512 USD |
| 2024-07-25 |
0.0529 USD |
507,811.8746 |
0.0570 USD |
0.0496 USD |
0.0584 USD |
0.0532 USD |
| 2024-07-24 |
0.0598 USD |
469,415.1317 |
0.0569 USD |
0.0549 USD |
0.0631 USD |
0.0583 USD |
| 2024-07-23 |
0.0496 USD |
87,478.3005 |
0.0490 USD |
0.0476 USD |
0.0517 USD |
0.0502 USD |
| 2024-07-22 |
0.0483 USD |
1,000,133.5174 |
0.0500 USD |
0.0427 USD |
0.0570 USD |
0.0505 USD |
| 2024-07-21 |
0.0473 USD |
1,580,601.2851 |
0.0483 USD |
0.0442 USD |
0.0524 USD |
0.0494 USD |
| 2024-07-20 |
0.0469 USD |
491,548.4450 |
0.0462 USD |
0.0439 USD |
0.0518 USD |
0.0483 USD |
| 2024-07-19 |
0.0459 USD |
1,287,553.0348 |
0.0394 USD |
0.0376 USD |
0.0568 USD |
0.0462 USD |
| 2024-07-18 |
0.0377 USD |
362,312.0552 |
0.0334 USD |
0.0333 USD |
0.0399 USD |
0.0399 USD |
| 2024-07-17 |
0.0355 USD |
103,794.1106 |
0.0339 USD |
0.0326 USD |
0.0367 USD |
0.0338 USD |
| 2024-07-16 |
0.0343 USD |
940,115.1066 |
0.0282 USD |
0.0268 USD |
0.0370 USD |
0.0348 USD |
| 2024-07-15 |
0.0308 USD |
145,475.9734 |
0.0332 USD |
0.0290 USD |
0.0335 USD |
0.0290 USD |
| 2024-07-14 |
0.0322 USD |
36,476.7180 |
0.0314 USD |
0.0306 USD |
0.0349 USD |
0.0336 USD |
| 2024-07-13 |
0.0338 USD |
64,320.2090 |
0.0312 USD |
0.0312 USD |
0.0374 USD |
0.0364 USD |
| 2024-07-12 |
0.0315 USD |
501,122.8476 |
0.0331 USD |
0.0307 USD |
0.0347 USD |
0.0316 USD |
| 2024-07-11 |
0.0308 USD |
277,639.3850 |
0.0307 USD |
0.0273 USD |
0.0374 USD |
0.0340 USD |
| 2024-07-10 |
0.0313 USD |
1,088,484.1290 |
0.0265 USD |
0.0265 USD |
0.0350 USD |
0.0311 USD |
| 2024-07-09 |
0.0263 USD |
508,928.0327 |
0.0227 USD |
0.0226 USD |
0.0308 USD |
0.0274 USD |
| 2024-07-08 |
0.0218 USD |
197,960.1958 |
0.0210 USD |
0.0201 USD |
0.0241 USD |
0.0232 USD |
| 2024-07-07 |
0.0220 USD |
115,668.5345 |
0.0238 USD |
0.0205 USD |
0.0244 USD |
0.0215 USD |
| 2024-07-06 |
0.0205 USD |
593,707.3658 |
0.0211 USD |
0.0194 USD |
0.0218 USD |
0.0218 USD |
| 2024-07-05 |
0.0228 USD |
739,211.1435 |
0.0221 USD |
0.0206 USD |
0.0260 USD |
0.0208 USD |
| 2024-07-04 |
0.0233 USD |
175,774.6606 |
0.0241 USD |
0.0215 USD |
0.0242 USD |
0.0222 USD |
| 2024-07-03 |
0.0238 USD |
729,383.6279 |
0.0243 USD |
0.0212 USD |
0.0274 USD |
0.0230 USD |
| 2024-07-02 |
0.0222 USD |
260,069.7274 |
0.0202 USD |
0.0199 USD |
0.0256 USD |
0.0239 USD |
| 2024-07-01 |
0.0196 USD |
288,885.5659 |
0.0194 USD |
0.0184 USD |
0.0217 USD |
0.0211 USD |
| 2024-06-30 |
0.0183 USD |
277,713.9284 |
0.0180 USD |
0.0179 USD |
0.0196 USD |
0.0193 USD |
| 2024-06-29 |
0.0182 USD |
337,631.9368 |
0.0175 USD |
0.0173 USD |
0.0198 USD |
0.0174 USD |
| 2024-06-28 |
0.0173 USD |
778,666.9610 |
0.0179 USD |
0.0165 USD |
0.0184 USD |
0.0165 USD |
| 2024-06-27 |
0.0173 USD |
1,327,050.8131 |
0.0165 USD |
0.0160 USD |
0.0199 USD |
0.0178 USD |
| 2024-06-26 |
0.0188 USD |
2,067,379.7258 |
0.0121 USD |
0.0121 USD |
0.0229 USD |
0.0180 USD |
| 2024-06-25 |
0.0125 USD |
330,051.0859 |
0.0124 USD |
0.0117 USD |
0.0138 USD |
0.0127 USD |
| 2024-06-24 |
0.0129 USD |
766,346.4204 |
0.0131 USD |
0.0120 USD |
0.0141 USD |
0.0123 USD |
| 2024-06-23 |
0.0133 USD |
472,689.2209 |
0.0130 USD |
0.0123 USD |
0.0137 USD |
0.0129 USD |
| 2024-06-22 |
0.0130 USD |
463,261.0201 |
0.0132 USD |
0.0124 USD |
0.0137 USD |
0.0128 USD |
| 2024-06-21 |
0.0131 USD |
250,507.2568 |
0.0138 USD |
0.0126 USD |
0.0140 USD |
0.0132 USD |
| 2024-06-20 |
0.0144 USD |
578,245.0800 |
0.0149 USD |
0.0132 USD |
0.0150 USD |
0.0138 USD |
| 2024-06-19 |
0.0157 USD |
472,037.2166 |
0.0153 USD |
0.0146 USD |
0.0168 USD |
0.0154 USD |
| 2024-06-18 |
0.0164 USD |
592,602.3547 |
0.0174 USD |
0.0145 USD |
0.0176 USD |
0.0153 USD |
| 2024-06-17 |
0.0195 USD |
2,656,148.9842 |
0.0261 USD |
0.0170 USD |
0.0267 USD |
0.0173 USD |
| 2024-06-16 |
0.0237 USD |
1,137,783.0434 |
0.0219 USD |
0.0199 USD |
0.0275 USD |
0.0256 USD |
| 2024-06-15 |
0.0196 USD |
1,514,606.1008 |
0.0223 USD |
0.0159 USD |
0.0226 USD |
0.0190 USD |
| 2024-06-14 |
0.0261 USD |
1,136,028.4186 |
0.0334 USD |
0.0195 USD |
0.0334 USD |
0.0221 USD |
| 2024-06-13 |
0.0327 USD |
81,305.6150 |
0.0339 USD |
0.0316 USD |
0.0339 USD |
0.0334 USD |
| 2024-06-12 |
0.0352 USD |
876,042.6239 |
0.0357 USD |
0.0317 USD |
0.0389 USD |
0.0340 USD |