Market [unlinked] / USD
Identifier on Kraken: STEPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-24 |
0.0419 USD |
612.0000 |
0.0419 USD |
0.0419 USD |
0.0419 USD |
0.0419 USD |
| 2025-10-23 |
0.0422 USD |
602.2904 |
0.0422 USD |
0.0422 USD |
0.0425 USD |
0.0425 USD |
| 2025-10-22 |
0.0429 USD |
7,507.2790 |
0.0431 USD |
0.0423 USD |
0.0434 USD |
0.0425 USD |
| 2025-10-21 |
0.0438 USD |
6,587.6058 |
0.0439 USD |
0.0435 USD |
0.0442 USD |
0.0435 USD |
| 2025-10-20 |
0.0419 USD |
10,776.8185 |
0.0421 USD |
0.0410 USD |
0.0425 USD |
0.0425 USD |
| 2025-10-19 |
0.0426 USD |
10,543.0172 |
0.0431 USD |
0.0421 USD |
0.0431 USD |
0.0421 USD |
| 2025-10-18 |
0.0429 USD |
16,072.7901 |
0.0427 USD |
0.0426 USD |
0.0433 USD |
0.0433 USD |
| 2025-10-17 |
0.0410 USD |
71,922.9025 |
0.0429 USD |
0.0404 USD |
0.0429 USD |
0.0413 USD |
| 2025-10-16 |
0.0444 USD |
124,763.3507 |
0.0454 USD |
0.0427 USD |
0.0460 USD |
0.0427 USD |
| 2025-10-15 |
0.0474 USD |
5,345.1908 |
0.0474 USD |
0.0467 USD |
0.0485 USD |
0.0467 USD |
| 2025-10-14 |
0.0468 USD |
91,599.5737 |
0.0499 USD |
0.0456 USD |
0.0499 USD |
0.0476 USD |
| 2025-10-13 |
0.0468 USD |
35,773.4779 |
0.0475 USD |
0.0461 USD |
0.0475 USD |
0.0465 USD |
| 2025-10-12 |
0.0424 USD |
1,429.1000 |
0.0425 USD |
0.0422 USD |
0.0429 USD |
0.0429 USD |
| 2025-10-11 |
0.0440 USD |
198,325.9745 |
0.0452 USD |
0.0359 USD |
0.0457 USD |
0.0448 USD |
| 2025-10-10 |
0.0510 USD |
123,589.6303 |
0.0522 USD |
0.0495 USD |
0.0522 USD |
0.0497 USD |
| 2025-10-09 |
0.0533 USD |
34,904.5166 |
0.0539 USD |
0.0525 USD |
0.0542 USD |
0.0529 USD |
| 2025-10-08 |
0.0525 USD |
64,828.1196 |
0.0531 USD |
0.0498 USD |
0.0534 USD |
0.0530 USD |
| 2025-10-07 |
0.0545 USD |
26,499.2447 |
0.0553 USD |
0.0530 USD |
0.0580 USD |
0.0531 USD |
| 2025-10-06 |
0.0538 USD |
48,655.5281 |
0.0520 USD |
0.0479 USD |
0.0557 USD |
0.0521 USD |
| 2025-10-05 |
0.0528 USD |
11,392.3144 |
0.0521 USD |
0.0520 USD |
0.0566 USD |
0.0520 USD |
| 2025-10-04 |
0.0566 USD |
1,439.0411 |
0.0566 USD |
0.0566 USD |
0.0566 USD |
0.0566 USD |
| 2025-10-03 |
0.0549 USD |
12,936.0167 |
0.0550 USD |
0.0548 USD |
0.0550 USD |
0.0548 USD |
| 2025-10-02 |
0.0517 USD |
541.7279 |
0.0508 USD |
0.0508 USD |
0.0546 USD |
0.0546 USD |
| 2025-10-01 |
0.0507 USD |
2,882.1368 |
0.0509 USD |
0.0443 USD |
0.0509 USD |
0.0443 USD |
| 2025-09-30 |
0.0000 USD |
0.0000 |
0.0451 USD |
0.0451 USD |
0.0451 USD |
0.0451 USD |
| 2025-09-29 |
0.0497 USD |
2,990.4017 |
0.0506 USD |
0.0446 USD |
0.0510 USD |
0.0451 USD |
| 2025-09-28 |
0.0466 USD |
68,126.8241 |
0.0514 USD |
0.0393 USD |
0.0521 USD |
0.0510 USD |
| 2025-09-27 |
0.0462 USD |
13,086.9003 |
0.0548 USD |
0.0449 USD |
0.0548 USD |
0.0526 USD |
| 2025-09-26 |
0.0000 USD |
0.0000 |
0.0487 USD |
0.0487 USD |
0.0487 USD |
0.0487 USD |
| 2025-09-25 |
0.0490 USD |
826.8242 |
0.0490 USD |
0.0490 USD |
0.0490 USD |
0.0490 USD |
| 2025-09-24 |
0.0514 USD |
11,919.2584 |
0.0459 USD |
0.0451 USD |
0.0526 USD |
0.0508 USD |
| 2025-09-23 |
0.0463 USD |
3,367.5464 |
0.0473 USD |
0.0459 USD |
0.0473 USD |
0.0459 USD |
| 2025-09-22 |
0.0494 USD |
4,355.0210 |
0.0518 USD |
0.0489 USD |
0.0527 USD |
0.0489 USD |
| 2025-09-21 |
0.0000 USD |
0.0000 |
0.0490 USD |
0.0490 USD |
0.0490 USD |
0.0490 USD |
| 2025-09-20 |
0.0515 USD |
1,039.9890 |
0.0535 USD |
0.0501 USD |
0.0541 USD |
0.0501 USD |
| 2025-09-19 |
0.0528 USD |
2,843.1714 |
0.0527 USD |
0.0487 USD |
0.0544 USD |
0.0534 USD |
| 2025-09-18 |
0.0535 USD |
10,215.9531 |
0.0479 USD |
0.0479 USD |
0.0538 USD |
0.0534 USD |
| 2025-09-17 |
0.0507 USD |
2,883.9044 |
0.0526 USD |
0.0493 USD |
0.0541 USD |
0.0493 USD |
| 2025-09-16 |
0.0503 USD |
191,740.9362 |
0.0537 USD |
0.0464 USD |
0.0562 USD |
0.0501 USD |
| 2025-09-15 |
0.0565 USD |
10,449.0725 |
0.0563 USD |
0.0540 USD |
0.0606 USD |
0.0606 USD |
| 2025-09-14 |
0.0587 USD |
188,464.3641 |
0.0654 USD |
0.0550 USD |
0.0656 USD |
0.0612 USD |
| 2025-09-13 |
0.0631 USD |
6,731.3289 |
0.0632 USD |
0.0628 USD |
0.0634 USD |
0.0632 USD |
| 2025-09-12 |
0.0662 USD |
61,095.8651 |
0.0692 USD |
0.0640 USD |
0.0731 USD |
0.0731 USD |
| 2025-09-11 |
0.0739 USD |
23,120.4751 |
0.0742 USD |
0.0692 USD |
0.0783 USD |
0.0692 USD |
| 2025-09-10 |
0.0683 USD |
39,471.1541 |
0.0625 USD |
0.0616 USD |
0.0690 USD |
0.0662 USD |
| 2025-09-09 |
0.0662 USD |
95,896.2183 |
0.0707 USD |
0.0593 USD |
0.0713 USD |
0.0664 USD |
| 2025-09-08 |
0.0687 USD |
56,920.1204 |
0.0684 USD |
0.0621 USD |
0.0717 USD |
0.0627 USD |
| 2025-09-07 |
0.0628 USD |
2,344.3336 |
0.0628 USD |
0.0628 USD |
0.0628 USD |
0.0628 USD |
| 2025-09-06 |
0.0000 USD |
0.0000 |
0.0628 USD |
0.0628 USD |
0.0628 USD |
0.0628 USD |
| 2025-09-05 |
0.0666 USD |
4,957.0182 |
0.0653 USD |
0.0634 USD |
0.0678 USD |
0.0677 USD |