Market [unlinked] / USD
Identifier on Kraken: STEPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-18 |
0.0555 USD |
603,568.4281 |
0.0618 USD |
0.0495 USD |
0.0618 USD |
0.0566 USD |
| 2022-06-17 |
0.0643 USD |
36,718.0537 |
0.0634 USD |
0.0610 USD |
0.0684 USD |
0.0614 USD |
| 2022-06-16 |
0.0666 USD |
94,916.4887 |
0.0732 USD |
0.0606 USD |
0.0734 USD |
0.0616 USD |
| 2022-06-15 |
0.0687 USD |
214,329.9395 |
0.0753 USD |
0.0629 USD |
0.0753 USD |
0.0698 USD |
| 2022-06-14 |
0.0784 USD |
243,489.2950 |
0.0780 USD |
0.0680 USD |
0.0899 USD |
0.0680 USD |
| 2022-06-13 |
0.0784 USD |
250,278.6923 |
0.0741 USD |
0.0699 USD |
0.1090 USD |
0.0792 USD |
| 2022-06-12 |
0.0761 USD |
96,283.2662 |
0.0830 USD |
0.0720 USD |
0.0838 USD |
0.0775 USD |
| 2022-06-11 |
0.0799 USD |
84,059.9640 |
0.0853 USD |
0.0733 USD |
0.0870 USD |
0.0800 USD |
| 2022-06-10 |
0.0899 USD |
85,263.2600 |
0.0922 USD |
0.0867 USD |
0.0930 USD |
0.0875 USD |
| 2022-06-09 |
0.0899 USD |
57,111.2786 |
0.0915 USD |
0.0867 USD |
0.0980 USD |
0.0904 USD |
| 2022-06-08 |
0.0962 USD |
67,402.4196 |
0.0945 USD |
0.0915 USD |
0.1016 USD |
0.0915 USD |
| 2022-06-07 |
0.0925 USD |
119,845.0896 |
0.0930 USD |
0.0882 USD |
0.0980 USD |
0.0957 USD |
| 2022-06-06 |
0.0895 USD |
164,210.5502 |
0.0870 USD |
0.0870 USD |
0.0947 USD |
0.0933 USD |
| 2022-06-05 |
0.0848 USD |
176,815.5767 |
0.0884 USD |
0.0789 USD |
0.0894 USD |
0.0838 USD |
| 2022-06-04 |
0.0956 USD |
96,366.7104 |
0.0999 USD |
0.0884 USD |
0.1026 USD |
0.0890 USD |
| 2022-06-03 |
0.0992 USD |
85,571.0814 |
0.0981 USD |
0.0956 USD |
0.1036 USD |
0.0999 USD |
| 2022-06-02 |
0.0940 USD |
48,448.9643 |
0.0905 USD |
0.0892 USD |
0.0996 USD |
0.0959 USD |
| 2022-06-01 |
0.0916 USD |
70,610.2835 |
0.0932 USD |
0.0848 USD |
0.0964 USD |
0.0864 USD |
| 2022-05-31 |
0.0881 USD |
410,814.1355 |
0.0950 USD |
0.0816 USD |
0.0972 USD |
0.0917 USD |
| 2022-05-30 |
0.0907 USD |
241,017.6988 |
0.0960 USD |
0.0860 USD |
0.1059 USD |
0.0895 USD |
| 2022-05-29 |
0.0971 USD |
52,070.6135 |
0.0883 USD |
0.0853 USD |
0.1051 USD |
0.0960 USD |
| 2022-05-28 |
0.0908 USD |
207,090.5169 |
0.0880 USD |
0.0840 USD |
0.0989 USD |
0.0899 USD |
| 2022-05-27 |
0.0797 USD |
485,674.5526 |
0.0882 USD |
0.0681 USD |
0.0934 USD |
0.0850 USD |
| 2022-05-26 |
0.0936 USD |
154,878.1139 |
0.0879 USD |
0.0837 USD |
0.1074 USD |
0.0886 USD |
| 2022-05-25 |
0.0912 USD |
130,768.4991 |
0.0890 USD |
0.0845 USD |
0.0999 USD |
0.0870 USD |
| 2022-05-24 |
0.0946 USD |
94,516.4522 |
0.0880 USD |
0.0875 USD |
0.1013 USD |
0.0930 USD |
| 2022-05-23 |
0.0858 USD |
87,982.8119 |
0.0764 USD |
0.0764 USD |
0.0947 USD |
0.0910 USD |
| 2022-05-22 |
0.0795 USD |
101,469.7548 |
0.0774 USD |
0.0752 USD |
0.0833 USD |
0.0782 USD |
| 2022-05-21 |
0.0736 USD |
51,203.5762 |
0.0722 USD |
0.0674 USD |
0.0783 USD |
0.0733 USD |
| 2022-05-20 |
0.0761 USD |
124,770.4605 |
0.0799 USD |
0.0670 USD |
0.0804 USD |
0.0749 USD |
| 2022-05-19 |
0.0764 USD |
354,508.0301 |
0.0669 USD |
0.0669 USD |
0.0799 USD |
0.0797 USD |
| 2022-05-18 |
0.0696 USD |
224,815.0672 |
0.0673 USD |
0.0664 USD |
0.0748 USD |
0.0664 USD |
| 2022-05-17 |
0.0712 USD |
450,441.1534 |
0.0672 USD |
0.0645 USD |
0.0765 USD |
0.0705 USD |
| 2022-05-16 |
0.0626 USD |
157,580.4508 |
0.0686 USD |
0.0545 USD |
0.0700 USD |
0.0679 USD |
| 2022-05-15 |
0.0549 USD |
365,956.2844 |
0.0522 USD |
0.0423 USD |
0.0689 USD |
0.0676 USD |
| 2022-05-14 |
0.0486 USD |
42,177.6137 |
0.0430 USD |
0.0410 USD |
0.0540 USD |
0.0492 USD |
| 2022-05-13 |
0.0350 USD |
2,094,162.9718 |
0.0529 USD |
0.0169 USD |
0.0640 USD |
0.0490 USD |
| 2022-05-12 |
0.0494 USD |
494,888.6489 |
0.0630 USD |
0.0420 USD |
0.0640 USD |
0.0500 USD |
| 2022-05-11 |
0.0670 USD |
523,617.4770 |
0.0850 USD |
0.0530 USD |
0.0870 USD |
0.0610 USD |
| 2022-05-10 |
0.0860 USD |
65,425.0808 |
0.0810 USD |
0.0770 USD |
0.0920 USD |
0.0870 USD |
| 2022-05-09 |
0.0960 USD |
364,103.9173 |
0.0990 USD |
0.0830 USD |
0.1070 USD |
0.0850 USD |
| 2022-05-08 |
0.1050 USD |
384,079.6670 |
0.1100 USD |
0.0960 USD |
0.1130 USD |
0.1000 USD |
| 2022-05-07 |
0.1070 USD |
309,602.7559 |
0.0960 USD |
0.0950 USD |
0.1140 USD |
0.1050 USD |
| 2022-05-06 |
0.0940 USD |
456,490.8057 |
0.1080 USD |
0.0880 USD |
0.1130 USD |
0.0930 USD |
| 2022-05-05 |
0.1100 USD |
475,094.5778 |
0.1100 USD |
0.0910 USD |
0.1220 USD |
0.1060 USD |
| 2022-05-04 |
0.0970 USD |
213,545.0315 |
0.0900 USD |
0.0900 USD |
0.1080 USD |
0.1050 USD |
| 2022-05-03 |
0.0930 USD |
184,904.5807 |
0.0860 USD |
0.0850 USD |
0.0990 USD |
0.0890 USD |
| 2022-05-02 |
0.0910 USD |
300,882.5603 |
0.0860 USD |
0.0830 USD |
0.0990 USD |
0.0850 USD |
| 2022-05-01 |
0.0890 USD |
348,467.6897 |
0.0750 USD |
0.0740 USD |
0.0930 USD |
0.0810 USD |
| 2022-04-30 |
0.0900 USD |
363,939.5400 |
0.0860 USD |
0.0840 USD |
0.0970 USD |
0.0860 USD |