Market [unlinked] / USD
Identifier on Kraken: STEPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-20 |
0.0906 USD |
35,034.5972 |
0.0846 USD |
0.0781 USD |
0.1016 USD |
0.0806 USD |
| 2025-04-19 |
0.0878 USD |
466.6715 |
0.0878 USD |
0.0878 USD |
0.0879 USD |
0.0879 USD |
| 2025-04-18 |
0.0856 USD |
11,637.8730 |
0.0860 USD |
0.0819 USD |
0.0882 USD |
0.0875 USD |
| 2025-04-17 |
0.0823 USD |
10,196.9278 |
0.0830 USD |
0.0815 USD |
0.0860 USD |
0.0841 USD |
| 2025-04-16 |
0.0000 USD |
0.0000 |
0.0801 USD |
0.0801 USD |
0.0801 USD |
0.0801 USD |
| 2025-04-15 |
0.0799 USD |
71,544.1534 |
0.0800 USD |
0.0752 USD |
0.0828 USD |
0.0794 USD |
| 2025-04-14 |
0.0713 USD |
239.2711 |
0.0713 USD |
0.0713 USD |
0.0713 USD |
0.0713 USD |
| 2025-04-13 |
0.0818 USD |
674.6415 |
0.0790 USD |
0.0790 USD |
0.0820 USD |
0.0820 USD |
| 2025-04-12 |
0.0755 USD |
12,672.3740 |
0.0726 USD |
0.0662 USD |
0.0790 USD |
0.0790 USD |
| 2025-04-11 |
0.0657 USD |
25,664.5123 |
0.0634 USD |
0.0634 USD |
0.0672 USD |
0.0663 USD |
| 2025-04-10 |
0.0688 USD |
48,217.7938 |
0.0788 USD |
0.0623 USD |
0.0799 USD |
0.0672 USD |
| 2025-04-09 |
0.0783 USD |
30,780.4141 |
0.0749 USD |
0.0749 USD |
0.0800 USD |
0.0800 USD |
| 2025-04-08 |
0.0636 USD |
13,664.2464 |
0.0640 USD |
0.0629 USD |
0.0640 USD |
0.0629 USD |
| 2025-04-07 |
0.0641 USD |
71,281.2281 |
0.0660 USD |
0.0553 USD |
0.0667 USD |
0.0607 USD |
| 2025-04-06 |
0.0721 USD |
47,349.3455 |
0.0730 USD |
0.0682 USD |
0.0732 USD |
0.0682 USD |
| 2025-04-05 |
0.0756 USD |
2,676.6100 |
0.0773 USD |
0.0715 USD |
0.0773 USD |
0.0715 USD |
| 2025-04-04 |
0.0777 USD |
54,734.1811 |
0.0800 USD |
0.0759 USD |
0.0800 USD |
0.0773 USD |
| 2025-04-03 |
0.0799 USD |
354,719.8576 |
0.0774 USD |
0.0759 USD |
0.0846 USD |
0.0759 USD |
| 2025-04-02 |
0.0837 USD |
26,896.7107 |
0.0824 USD |
0.0818 USD |
0.0877 USD |
0.0857 USD |
| 2025-04-01 |
0.0958 USD |
1,108,261.0744 |
0.0950 USD |
0.0817 USD |
0.1033 USD |
0.0819 USD |
| 2025-03-31 |
0.0945 USD |
1,458.6148 |
0.0925 USD |
0.0874 USD |
0.0951 USD |
0.0944 USD |
| 2025-03-30 |
0.0846 USD |
2,798.7170 |
0.0806 USD |
0.0803 USD |
0.0929 USD |
0.0925 USD |
| 2025-03-29 |
0.0000 USD |
0.0000 |
0.1033 USD |
0.1033 USD |
0.1033 USD |
0.1033 USD |
| 2025-03-28 |
0.1057 USD |
12,452.3827 |
0.1067 USD |
0.1030 USD |
0.1150 USD |
0.1033 USD |
| 2025-03-27 |
0.1134 USD |
27,939.6591 |
0.1083 USD |
0.1061 USD |
0.1187 USD |
0.1061 USD |
| 2025-03-26 |
0.1151 USD |
285,797.1489 |
0.1199 USD |
0.1081 USD |
0.1230 USD |
0.1169 USD |
| 2025-03-25 |
0.1023 USD |
201,659.6720 |
0.0949 USD |
0.0949 USD |
0.1259 USD |
0.1107 USD |
| 2025-03-24 |
0.0996 USD |
731,536.6366 |
0.0904 USD |
0.0904 USD |
0.1090 USD |
0.0965 USD |
| 2025-03-23 |
0.0955 USD |
48,675.5744 |
0.0891 USD |
0.0842 USD |
0.0980 USD |
0.0894 USD |
| 2025-03-22 |
0.0865 USD |
1,302.5849 |
0.0863 USD |
0.0859 USD |
0.0870 USD |
0.0859 USD |
| 2025-03-21 |
0.0844 USD |
3,732.1218 |
0.0760 USD |
0.0760 USD |
0.0870 USD |
0.0870 USD |
| 2025-03-20 |
0.0836 USD |
17,326.2966 |
0.0797 USD |
0.0759 USD |
0.0893 USD |
0.0759 USD |
| 2025-03-19 |
0.0716 USD |
34,697.4785 |
0.0699 USD |
0.0642 USD |
0.0746 USD |
0.0746 USD |
| 2025-03-18 |
0.0640 USD |
10,511.2717 |
0.0700 USD |
0.0635 USD |
0.0700 USD |
0.0642 USD |
| 2025-03-17 |
0.0667 USD |
874.2935 |
0.0642 USD |
0.0642 USD |
0.0682 USD |
0.0682 USD |
| 2025-03-16 |
0.0000 USD |
0.0000 |
0.0644 USD |
0.0644 USD |
0.0644 USD |
0.0644 USD |
| 2025-03-15 |
0.0684 USD |
15,690.6388 |
0.0721 USD |
0.0644 USD |
0.0744 USD |
0.0644 USD |
| 2025-03-14 |
0.0000 USD |
0.0000 |
0.0639 USD |
0.0639 USD |
0.0639 USD |
0.0639 USD |
| 2025-03-13 |
0.0696 USD |
1,162.9043 |
0.0723 USD |
0.0694 USD |
0.0723 USD |
0.0694 USD |
| 2025-03-12 |
0.0701 USD |
108,118.9742 |
0.0697 USD |
0.0647 USD |
0.0725 USD |
0.0725 USD |
| 2025-03-11 |
0.0653 USD |
3,746.6989 |
0.0647 USD |
0.0633 USD |
0.0697 USD |
0.0697 USD |
| 2025-03-10 |
0.0000 USD |
0.0000 |
0.0673 USD |
0.0673 USD |
0.0673 USD |
0.0673 USD |
| 2025-03-09 |
0.0760 USD |
327,386.2256 |
0.0766 USD |
0.0672 USD |
0.0828 USD |
0.0694 USD |
| 2025-03-08 |
0.0765 USD |
903.5200 |
0.0765 USD |
0.0765 USD |
0.0765 USD |
0.0765 USD |
| 2025-03-07 |
0.0813 USD |
5,655.9291 |
0.0756 USD |
0.0756 USD |
0.0832 USD |
0.0817 USD |
| 2025-03-06 |
0.0818 USD |
147,537.3221 |
0.0858 USD |
0.0735 USD |
0.0900 USD |
0.0771 USD |
| 2025-03-05 |
0.0774 USD |
13,656.4351 |
0.0766 USD |
0.0713 USD |
0.0800 USD |
0.0730 USD |
| 2025-03-04 |
0.0725 USD |
18,460.4802 |
0.0724 USD |
0.0707 USD |
0.0750 USD |
0.0710 USD |
| 2025-03-03 |
0.0743 USD |
251,278.6317 |
0.0743 USD |
0.0696 USD |
0.0899 USD |
0.0723 USD |
| 2025-03-02 |
0.0705 USD |
681,798.9895 |
0.0690 USD |
0.0690 USD |
0.0800 USD |
0.0800 USD |