Market [unlinked] / USD
Identifier on Kraken: STEPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-05 |
0.0666 USD |
4,957.0182 |
0.0653 USD |
0.0634 USD |
0.0678 USD |
0.0677 USD |
| 2025-09-04 |
0.0693 USD |
139.4204 |
0.0693 USD |
0.0693 USD |
0.0693 USD |
0.0693 USD |
| 2025-09-03 |
0.0657 USD |
2,096.4813 |
0.0708 USD |
0.0646 USD |
0.0708 USD |
0.0700 USD |
| 2025-09-02 |
0.0705 USD |
1,476.6979 |
0.0655 USD |
0.0655 USD |
0.0726 USD |
0.0691 USD |
| 2025-09-01 |
0.0697 USD |
39,221.9650 |
0.0714 USD |
0.0659 USD |
0.0761 USD |
0.0659 USD |
| 2025-08-31 |
0.0725 USD |
3,960.5159 |
0.0731 USD |
0.0704 USD |
0.0762 USD |
0.0712 USD |
| 2025-08-30 |
0.0776 USD |
10,162.2465 |
0.0787 USD |
0.0726 USD |
0.0789 USD |
0.0731 USD |
| 2025-08-29 |
0.0773 USD |
19,019.1892 |
0.0773 USD |
0.0720 USD |
0.0790 USD |
0.0790 USD |
| 2025-08-28 |
0.0749 USD |
131,125.3082 |
0.0710 USD |
0.0653 USD |
0.0862 USD |
0.0798 USD |
| 2025-08-27 |
0.0696 USD |
9,984.9787 |
0.0694 USD |
0.0670 USD |
0.0705 USD |
0.0670 USD |
| 2025-08-26 |
0.0684 USD |
69.6270 |
0.0684 USD |
0.0684 USD |
0.0684 USD |
0.0684 USD |
| 2025-08-25 |
0.0705 USD |
54,655.8050 |
0.0733 USD |
0.0685 USD |
0.0733 USD |
0.0685 USD |
| 2025-08-24 |
0.0736 USD |
52,156.9900 |
0.0744 USD |
0.0673 USD |
0.0752 USD |
0.0750 USD |
| 2025-08-23 |
0.0769 USD |
10,722.1712 |
0.0745 USD |
0.0733 USD |
0.0788 USD |
0.0733 USD |
| 2025-08-22 |
0.0715 USD |
217.0000 |
0.0715 USD |
0.0715 USD |
0.0715 USD |
0.0715 USD |
| 2025-08-21 |
0.0710 USD |
171,133.2203 |
0.0695 USD |
0.0685 USD |
0.0745 USD |
0.0718 USD |
| 2025-08-20 |
0.0668 USD |
59,589.9049 |
0.0650 USD |
0.0647 USD |
0.0679 USD |
0.0658 USD |
| 2025-08-19 |
0.0660 USD |
72,476.3773 |
0.0718 USD |
0.0648 USD |
0.0718 USD |
0.0648 USD |
| 2025-08-18 |
0.0689 USD |
3,478.0738 |
0.0679 USD |
0.0664 USD |
0.0722 USD |
0.0722 USD |
| 2025-08-17 |
0.0708 USD |
15,249.9063 |
0.0715 USD |
0.0677 USD |
0.0723 USD |
0.0710 USD |
| 2025-08-16 |
0.0762 USD |
1,643.6376 |
0.0733 USD |
0.0730 USD |
0.0792 USD |
0.0779 USD |
| 2025-08-15 |
0.0754 USD |
119,267.8782 |
0.0795 USD |
0.0725 USD |
0.0823 USD |
0.0735 USD |
| 2025-08-14 |
0.0792 USD |
794,737.3112 |
0.0793 USD |
0.0697 USD |
0.0870 USD |
0.0865 USD |
| 2025-08-13 |
0.0756 USD |
3,450.5556 |
0.0745 USD |
0.0701 USD |
0.0772 USD |
0.0772 USD |
| 2025-08-12 |
0.0735 USD |
10,757.7974 |
0.0707 USD |
0.0665 USD |
0.0783 USD |
0.0774 USD |
| 2025-08-11 |
0.0730 USD |
5,884.3745 |
0.0714 USD |
0.0709 USD |
0.0761 USD |
0.0714 USD |
| 2025-08-10 |
0.0717 USD |
4,348.9510 |
0.0716 USD |
0.0692 USD |
0.0740 USD |
0.0692 USD |
| 2025-08-09 |
0.0751 USD |
6,169.8315 |
0.0702 USD |
0.0702 USD |
0.0766 USD |
0.0766 USD |
| 2025-08-08 |
0.0747 USD |
72,821.6747 |
0.0742 USD |
0.0695 USD |
0.0782 USD |
0.0722 USD |
| 2025-08-07 |
0.0728 USD |
103,234.5164 |
0.0702 USD |
0.0663 USD |
0.0776 USD |
0.0740 USD |
| 2025-08-06 |
0.0707 USD |
517,973.6238 |
0.0685 USD |
0.0685 USD |
0.0806 USD |
0.0690 USD |
| 2025-08-05 |
0.0690 USD |
27,622.1306 |
0.0686 USD |
0.0685 USD |
0.0700 USD |
0.0698 USD |
| 2025-08-04 |
0.0685 USD |
113,799.3797 |
0.0685 USD |
0.0685 USD |
0.0686 USD |
0.0685 USD |
| 2025-08-03 |
0.0686 USD |
115,429.7233 |
0.0685 USD |
0.0685 USD |
0.0700 USD |
0.0698 USD |
| 2025-08-02 |
0.0685 USD |
306,864.8194 |
0.0685 USD |
0.0685 USD |
0.0685 USD |
0.0685 USD |
| 2025-08-01 |
0.0685 USD |
1,159,225.7456 |
0.0701 USD |
0.0671 USD |
0.0738 USD |
0.0685 USD |
| 2025-07-31 |
0.0695 USD |
45,211.0447 |
0.0677 USD |
0.0646 USD |
0.0745 USD |
0.0745 USD |
| 2025-07-30 |
0.0721 USD |
24,929.6942 |
0.0712 USD |
0.0680 USD |
0.0748 USD |
0.0746 USD |
| 2025-07-29 |
0.0736 USD |
16,191.7544 |
0.0766 USD |
0.0709 USD |
0.0770 USD |
0.0712 USD |
| 2025-07-28 |
0.0720 USD |
10,265.9788 |
0.0765 USD |
0.0696 USD |
0.0780 USD |
0.0769 USD |
| 2025-07-27 |
0.0719 USD |
32,724.4924 |
0.0728 USD |
0.0674 USD |
0.0798 USD |
0.0765 USD |
| 2025-07-26 |
0.0696 USD |
22,565.5873 |
0.0739 USD |
0.0674 USD |
0.0753 USD |
0.0684 USD |
| 2025-07-25 |
0.0740 USD |
27,300.2603 |
0.0741 USD |
0.0687 USD |
0.0777 USD |
0.0690 USD |
| 2025-07-24 |
0.0668 USD |
1,267.1840 |
0.0738 USD |
0.0662 USD |
0.0738 USD |
0.0671 USD |
| 2025-07-23 |
0.0689 USD |
9,527.8804 |
0.0752 USD |
0.0669 USD |
0.0752 USD |
0.0669 USD |
| 2025-07-22 |
0.0724 USD |
54,551.7427 |
0.0730 USD |
0.0686 USD |
0.0788 USD |
0.0740 USD |
| 2025-07-21 |
0.0735 USD |
37,169.3859 |
0.0730 USD |
0.0680 USD |
0.0799 USD |
0.0796 USD |
| 2025-07-20 |
0.0732 USD |
29,408.3722 |
0.0746 USD |
0.0688 USD |
0.0785 USD |
0.0755 USD |
| 2025-07-19 |
0.0769 USD |
11,789.8235 |
0.0801 USD |
0.0739 USD |
0.0860 USD |
0.0768 USD |
| 2025-07-18 |
0.0841 USD |
1,611.4872 |
0.0858 USD |
0.0794 USD |
0.0871 USD |
0.0866 USD |