Market [unlinked] / USD
Identifier on Kraken: STEPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-26 |
0.0477 USD |
123,327.2380 |
0.0461 USD |
0.0461 USD |
0.0510 USD |
0.0489 USD |
| 2024-01-25 |
0.0450 USD |
12,695.0459 |
0.0461 USD |
0.0432 USD |
0.0469 USD |
0.0451 USD |
| 2024-01-24 |
0.0459 USD |
219,734.9140 |
0.0462 USD |
0.0422 USD |
0.0479 USD |
0.0422 USD |
| 2024-01-23 |
0.0491 USD |
125,437.2013 |
0.0528 USD |
0.0467 USD |
0.0545 USD |
0.0468 USD |
| 2024-01-22 |
0.0543 USD |
18,381.2665 |
0.0580 USD |
0.0523 USD |
0.0588 USD |
0.0529 USD |
| 2024-01-21 |
0.0584 USD |
138,006.5560 |
0.0552 USD |
0.0551 USD |
0.0608 USD |
0.0580 USD |
| 2024-01-20 |
0.0593 USD |
226,294.4862 |
0.0615 USD |
0.0565 USD |
0.0630 USD |
0.0587 USD |
| 2024-01-19 |
0.0608 USD |
208,729.7502 |
0.0626 USD |
0.0588 USD |
0.0633 USD |
0.0616 USD |
| 2024-01-18 |
0.0631 USD |
154,015.9517 |
0.0632 USD |
0.0592 USD |
0.0660 USD |
0.0623 USD |
| 2024-01-17 |
0.0655 USD |
210,599.0415 |
0.0653 USD |
0.0634 USD |
0.0682 USD |
0.0634 USD |
| 2024-01-16 |
0.0647 USD |
197,009.3242 |
0.0631 USD |
0.0618 USD |
0.0662 USD |
0.0653 USD |
| 2024-01-15 |
0.0656 USD |
104,819.4566 |
0.0650 USD |
0.0626 USD |
0.0691 USD |
0.0658 USD |
| 2024-01-14 |
0.0606 USD |
395,432.9725 |
0.0595 USD |
0.0570 USD |
0.0684 USD |
0.0649 USD |
| 2024-01-13 |
0.0604 USD |
117,750.4853 |
0.0654 USD |
0.0588 USD |
0.0663 USD |
0.0602 USD |
| 2024-01-12 |
0.0653 USD |
258,094.9890 |
0.0677 USD |
0.0603 USD |
0.0691 USD |
0.0620 USD |
| 2024-01-11 |
0.0629 USD |
394,311.3521 |
0.0596 USD |
0.0558 USD |
0.0715 USD |
0.0634 USD |
| 2024-01-10 |
0.0584 USD |
145,974.8310 |
0.0578 USD |
0.0556 USD |
0.0608 USD |
0.0606 USD |
| 2024-01-09 |
0.0594 USD |
325,825.9527 |
0.0607 USD |
0.0573 USD |
0.0626 USD |
0.0597 USD |
| 2024-01-08 |
0.0625 USD |
239,425.9483 |
0.0699 USD |
0.0605 USD |
0.0728 USD |
0.0614 USD |
| 2024-01-07 |
0.0671 USD |
81,811.1730 |
0.0655 USD |
0.0631 USD |
0.0732 USD |
0.0704 USD |
| 2024-01-06 |
0.0679 USD |
187,753.1671 |
0.0693 USD |
0.0626 USD |
0.0732 USD |
0.0700 USD |
| 2024-01-05 |
0.0721 USD |
356,869.0194 |
0.0749 USD |
0.0661 USD |
0.0796 USD |
0.0722 USD |
| 2024-01-04 |
0.0708 USD |
318,213.9825 |
0.0690 USD |
0.0667 USD |
0.0750 USD |
0.0725 USD |
| 2024-01-03 |
0.0665 USD |
248,519.6352 |
0.0661 USD |
0.0626 USD |
0.0699 USD |
0.0672 USD |
| 2024-01-02 |
0.0658 USD |
189,434.3067 |
0.0656 USD |
0.0617 USD |
0.0689 USD |
0.0666 USD |
| 2024-01-01 |
0.0653 USD |
351,871.3400 |
0.0637 USD |
0.0607 USD |
0.0738 USD |
0.0659 USD |
| 2023-12-31 |
0.0631 USD |
393,768.9569 |
0.0691 USD |
0.0596 USD |
0.0697 USD |
0.0629 USD |
| 2023-12-30 |
0.0693 USD |
165,607.3476 |
0.0702 USD |
0.0629 USD |
0.0756 USD |
0.0714 USD |
| 2023-12-29 |
0.0704 USD |
203,622.4043 |
0.0716 USD |
0.0671 USD |
0.0800 USD |
0.0672 USD |
| 2023-12-28 |
0.0736 USD |
401,938.6974 |
0.0850 USD |
0.0632 USD |
0.0916 USD |
0.0770 USD |
| 2023-12-27 |
0.0790 USD |
758,841.5934 |
0.0614 USD |
0.0602 USD |
0.0987 USD |
0.0855 USD |
| 2023-12-26 |
0.0595 USD |
171,213.9700 |
0.0566 USD |
0.0561 USD |
0.0625 USD |
0.0607 USD |
| 2023-12-25 |
0.0560 USD |
72,475.2128 |
0.0558 USD |
0.0526 USD |
0.0602 USD |
0.0552 USD |
| 2023-12-24 |
0.0544 USD |
84,348.4774 |
0.0538 USD |
0.0513 USD |
0.0609 USD |
0.0527 USD |
| 2023-12-23 |
0.0499 USD |
109,483.4570 |
0.0560 USD |
0.0477 USD |
0.0562 USD |
0.0517 USD |
| 2023-12-22 |
0.0488 USD |
337,921.4807 |
0.0496 USD |
0.0445 USD |
0.0557 USD |
0.0508 USD |
| 2023-12-21 |
0.0491 USD |
192,017.2593 |
0.0508 USD |
0.0474 USD |
0.0509 USD |
0.0478 USD |
| 2023-12-20 |
0.0485 USD |
112,225.3289 |
0.0509 USD |
0.0462 USD |
0.0522 USD |
0.0498 USD |
| 2023-12-19 |
0.0476 USD |
183,027.2286 |
0.0478 USD |
0.0450 USD |
0.0508 USD |
0.0494 USD |
| 2023-12-18 |
0.0479 USD |
250,545.3361 |
0.0517 USD |
0.0446 USD |
0.0550 USD |
0.0478 USD |
| 2023-12-17 |
0.0511 USD |
157,023.5640 |
0.0498 USD |
0.0450 USD |
0.0587 USD |
0.0558 USD |
| 2023-12-16 |
0.0529 USD |
292,271.7538 |
0.0508 USD |
0.0453 USD |
0.0629 USD |
0.0498 USD |
| 2023-12-15 |
0.0436 USD |
718,360.1254 |
0.0485 USD |
0.0400 USD |
0.0534 USD |
0.0534 USD |
| 2023-12-14 |
0.0462 USD |
804,503.2428 |
0.0480 USD |
0.0421 USD |
0.0518 USD |
0.0449 USD |
| 2023-12-13 |
0.0520 USD |
179,807.9026 |
0.0535 USD |
0.0455 USD |
0.0597 USD |
0.0497 USD |
| 2023-12-12 |
0.0543 USD |
65,760.2763 |
0.0563 USD |
0.0518 USD |
0.0603 USD |
0.0567 USD |
| 2023-12-11 |
0.0549 USD |
53,200.6196 |
0.0627 USD |
0.0501 USD |
0.0627 USD |
0.0578 USD |
| 2023-12-10 |
0.0577 USD |
48,478.4169 |
0.0581 USD |
0.0511 USD |
0.0627 USD |
0.0627 USD |
| 2023-12-09 |
0.0582 USD |
175,196.7229 |
0.0536 USD |
0.0533 USD |
0.0630 USD |
0.0568 USD |
| 2023-12-08 |
0.0550 USD |
160,670.3832 |
0.0559 USD |
0.0501 USD |
0.0560 USD |
0.0560 USD |