Market [unlinked] / USD
Identifier on Kraken: STEPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-02 |
0.0705 USD |
681,798.9895 |
0.0690 USD |
0.0690 USD |
0.0800 USD |
0.0800 USD |
| 2025-03-01 |
0.0690 USD |
1,281,814.5575 |
0.0665 USD |
0.0660 USD |
0.0732 USD |
0.0690 USD |
| 2025-02-28 |
0.0678 USD |
21,303.7670 |
0.0655 USD |
0.0631 USD |
0.0734 USD |
0.0734 USD |
| 2025-02-27 |
0.0731 USD |
12,448.4858 |
0.0684 USD |
0.0656 USD |
0.0740 USD |
0.0740 USD |
| 2025-02-26 |
0.0716 USD |
177,623.8993 |
0.0697 USD |
0.0672 USD |
0.0740 USD |
0.0738 USD |
| 2025-02-25 |
0.0694 USD |
148,041.0365 |
0.0636 USD |
0.0609 USD |
0.0698 USD |
0.0698 USD |
| 2025-02-24 |
0.0669 USD |
457,502.4314 |
0.0847 USD |
0.0508 USD |
0.0895 USD |
0.0662 USD |
| 2025-02-23 |
0.0871 USD |
19,722.1653 |
0.0894 USD |
0.0780 USD |
0.0977 USD |
0.0821 USD |
| 2025-02-22 |
0.0998 USD |
1,080.0235 |
0.1039 USD |
0.0916 USD |
0.1039 USD |
0.0998 USD |
| 2025-02-21 |
0.1002 USD |
33,691.6034 |
0.0925 USD |
0.0905 USD |
0.1071 USD |
0.0986 USD |
| 2025-02-20 |
0.0957 USD |
62,338.2709 |
0.0946 USD |
0.0845 USD |
0.1036 USD |
0.0988 USD |
| 2025-02-19 |
0.0857 USD |
422,808.5910 |
0.0749 USD |
0.0749 USD |
0.1090 USD |
0.0890 USD |
| 2025-02-18 |
0.0659 USD |
204,831.9766 |
0.0804 USD |
0.0549 USD |
0.0804 USD |
0.0703 USD |
| 2025-02-17 |
0.0890 USD |
94,585.2545 |
0.0951 USD |
0.0800 USD |
0.1037 USD |
0.0806 USD |
| 2025-02-16 |
0.1061 USD |
11,426.1038 |
0.1095 USD |
0.0987 USD |
0.1098 USD |
0.1002 USD |
| 2025-02-15 |
0.1001 USD |
29,414.4895 |
0.1092 USD |
0.0939 USD |
0.1092 USD |
0.0950 USD |
| 2025-02-14 |
0.1066 USD |
18,250.3281 |
0.1094 USD |
0.1016 USD |
0.1094 USD |
0.1027 USD |
| 2025-02-13 |
0.1090 USD |
219.0000 |
0.1090 USD |
0.1090 USD |
0.1090 USD |
0.1090 USD |
| 2025-02-12 |
0.0000 USD |
0.0000 |
0.1184 USD |
0.1184 USD |
0.1184 USD |
0.1184 USD |
| 2025-02-11 |
0.1184 USD |
24.8048 |
0.1184 USD |
0.1184 USD |
0.1184 USD |
0.1184 USD |
| 2025-02-10 |
0.1176 USD |
4,537.9002 |
0.1204 USD |
0.1050 USD |
0.1238 USD |
0.1104 USD |
| 2025-02-09 |
0.1165 USD |
10,779.4588 |
0.1160 USD |
0.1069 USD |
0.1176 USD |
0.1173 USD |
| 2025-02-08 |
0.1083 USD |
2,414.2241 |
0.1072 USD |
0.1072 USD |
0.1159 USD |
0.1159 USD |
| 2025-02-07 |
0.1079 USD |
5,202.4812 |
0.1160 USD |
0.1021 USD |
0.1160 USD |
0.1121 USD |
| 2025-02-06 |
0.1182 USD |
4,943.2115 |
0.1046 USD |
0.1034 USD |
0.1186 USD |
0.1186 USD |
| 2025-02-05 |
0.1141 USD |
554.7299 |
0.1128 USD |
0.1050 USD |
0.1179 USD |
0.1153 USD |
| 2025-02-04 |
0.1161 USD |
15,412.1197 |
0.1147 USD |
0.1142 USD |
0.1197 USD |
0.1146 USD |
| 2025-02-03 |
0.1112 USD |
17,428.4670 |
0.1214 USD |
0.1007 USD |
0.1214 USD |
0.1184 USD |
| 2025-02-02 |
0.1234 USD |
70,018.2472 |
0.1254 USD |
0.1200 USD |
0.1410 USD |
0.1216 USD |
| 2025-02-01 |
0.1374 USD |
65,243.1939 |
0.1386 USD |
0.1293 USD |
0.1413 USD |
0.1409 USD |
| 2025-01-31 |
0.1454 USD |
2,527.8292 |
0.1424 USD |
0.1354 USD |
0.1506 USD |
0.1415 USD |
| 2025-01-30 |
0.1339 USD |
32,375.3401 |
0.1349 USD |
0.1261 USD |
0.1364 USD |
0.1364 USD |
| 2025-01-29 |
0.1285 USD |
15,370.8793 |
0.1336 USD |
0.1194 USD |
0.1342 USD |
0.1342 USD |
| 2025-01-28 |
0.1242 USD |
127,606.3436 |
0.1337 USD |
0.1097 USD |
0.1389 USD |
0.1300 USD |
| 2025-01-27 |
0.1248 USD |
39,771.2776 |
0.1350 USD |
0.1124 USD |
0.1404 USD |
0.1124 USD |
| 2025-01-26 |
0.1471 USD |
22,020.5254 |
0.1450 USD |
0.1401 USD |
0.1552 USD |
0.1401 USD |
| 2025-01-25 |
0.1465 USD |
19,373.7421 |
0.1580 USD |
0.1427 USD |
0.1580 USD |
0.1487 USD |
| 2025-01-24 |
0.1570 USD |
58,915.3596 |
0.1465 USD |
0.1435 USD |
0.1699 USD |
0.1559 USD |
| 2025-01-23 |
0.1486 USD |
9,105.7072 |
0.1488 USD |
0.1406 USD |
0.1544 USD |
0.1544 USD |
| 2025-01-22 |
0.1392 USD |
16,833.3891 |
0.1411 USD |
0.1292 USD |
0.1493 USD |
0.1406 USD |
| 2025-01-21 |
0.1269 USD |
59,296.8742 |
0.1221 USD |
0.1221 USD |
0.1392 USD |
0.1306 USD |
| 2025-01-20 |
0.1324 USD |
146,395.7318 |
0.1397 USD |
0.1157 USD |
0.1506 USD |
0.1269 USD |
| 2025-01-19 |
0.1646 USD |
230,669.7866 |
0.1594 USD |
0.1420 USD |
0.1759 USD |
0.1420 USD |
| 2025-01-18 |
0.1515 USD |
69,710.4235 |
0.1415 USD |
0.1387 USD |
0.1643 USD |
0.1528 USD |
| 2025-01-17 |
0.1356 USD |
40,822.0734 |
0.1251 USD |
0.1250 USD |
0.1516 USD |
0.1396 USD |
| 2025-01-16 |
0.1179 USD |
19,779.7580 |
0.1123 USD |
0.1109 USD |
0.1349 USD |
0.1348 USD |
| 2025-01-15 |
0.1133 USD |
41,310.1149 |
0.1034 USD |
0.1031 USD |
0.1222 USD |
0.1122 USD |
| 2025-01-14 |
0.1063 USD |
2,665.3318 |
0.1076 USD |
0.1028 USD |
0.1129 USD |
0.1113 USD |
| 2025-01-13 |
0.1105 USD |
30,801.7125 |
0.1169 USD |
0.1041 USD |
0.1169 USD |
0.1049 USD |
| 2025-01-12 |
0.1185 USD |
28,038.5678 |
0.1229 USD |
0.1108 USD |
0.1230 USD |
0.1192 USD |