Market [unlinked] / USD
Identifier on Kraken: STEPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-07 |
0.0458 USD |
120,530.3939 |
0.0466 USD |
0.0424 USD |
0.0515 USD |
0.0515 USD |
| 2023-12-06 |
0.0516 USD |
266,823.7747 |
0.0540 USD |
0.0475 USD |
0.0551 USD |
0.0512 USD |
| 2023-12-05 |
0.0510 USD |
178,559.1952 |
0.0553 USD |
0.0490 USD |
0.0553 USD |
0.0541 USD |
| 2023-12-04 |
0.0554 USD |
409,191.3515 |
0.0553 USD |
0.0501 USD |
0.0590 USD |
0.0549 USD |
| 2023-12-03 |
0.0515 USD |
444,322.1670 |
0.0481 USD |
0.0472 USD |
0.0590 USD |
0.0544 USD |
| 2023-12-02 |
0.0470 USD |
81,459.5299 |
0.0427 USD |
0.0427 USD |
0.0479 USD |
0.0479 USD |
| 2023-12-01 |
0.0437 USD |
72,456.3077 |
0.0447 USD |
0.0399 USD |
0.0453 USD |
0.0413 USD |
| 2023-11-30 |
0.0448 USD |
281,920.9968 |
0.0376 USD |
0.0372 USD |
0.0530 USD |
0.0421 USD |
| 2023-11-29 |
0.0372 USD |
107,817.7515 |
0.0391 USD |
0.0332 USD |
0.0393 USD |
0.0377 USD |
| 2023-11-28 |
0.0361 USD |
113,448.0321 |
0.0359 USD |
0.0337 USD |
0.0393 USD |
0.0379 USD |
| 2023-11-27 |
0.0334 USD |
32,874.6873 |
0.0358 USD |
0.0312 USD |
0.0358 USD |
0.0342 USD |
| 2023-11-26 |
0.0347 USD |
37,457.1743 |
0.0341 USD |
0.0333 USD |
0.0360 USD |
0.0360 USD |
| 2023-11-25 |
0.0341 USD |
34,827.8654 |
0.0335 USD |
0.0329 USD |
0.0360 USD |
0.0346 USD |
| 2023-11-24 |
0.0353 USD |
29,304.9934 |
0.0362 USD |
0.0324 USD |
0.0362 USD |
0.0356 USD |
| 2023-11-23 |
0.0335 USD |
19,634.9064 |
0.0301 USD |
0.0301 USD |
0.0355 USD |
0.0355 USD |
| 2023-11-22 |
0.0307 USD |
154,520.5496 |
0.0298 USD |
0.0295 USD |
0.0347 USD |
0.0299 USD |
| 2023-11-21 |
0.0335 USD |
1,428.5714 |
0.0335 USD |
0.0335 USD |
0.0335 USD |
0.0335 USD |
| 2023-11-20 |
0.0354 USD |
191,942.1839 |
0.0356 USD |
0.0340 USD |
0.0381 USD |
0.0340 USD |
| 2023-11-19 |
0.0362 USD |
82,685.6184 |
0.0372 USD |
0.0355 USD |
0.0387 USD |
0.0357 USD |
| 2023-11-18 |
0.0372 USD |
17,523.6980 |
0.0357 USD |
0.0357 USD |
0.0388 USD |
0.0385 USD |
| 2023-11-17 |
0.0373 USD |
11,064.4484 |
0.0353 USD |
0.0353 USD |
0.0387 USD |
0.0356 USD |
| 2023-11-16 |
0.0399 USD |
137,608.4302 |
0.0381 USD |
0.0338 USD |
0.0485 USD |
0.0378 USD |
| 2023-11-15 |
0.0378 USD |
195,999.5431 |
0.0412 USD |
0.0345 USD |
0.0424 USD |
0.0382 USD |
| 2023-11-14 |
0.0363 USD |
154,851.6353 |
0.0380 USD |
0.0324 USD |
0.0411 USD |
0.0376 USD |
| 2023-11-13 |
0.0379 USD |
100,461.7614 |
0.0420 USD |
0.0340 USD |
0.0425 USD |
0.0386 USD |
| 2023-11-12 |
0.0421 USD |
151,376.4772 |
0.0435 USD |
0.0373 USD |
0.0454 USD |
0.0408 USD |
| 2023-11-11 |
0.0417 USD |
332,090.7566 |
0.0392 USD |
0.0375 USD |
0.0495 USD |
0.0429 USD |
| 2023-11-10 |
0.0367 USD |
388,513.1001 |
0.0311 USD |
0.0311 USD |
0.0430 USD |
0.0388 USD |
| 2023-11-09 |
0.0307 USD |
187,155.0136 |
0.0302 USD |
0.0288 USD |
0.0340 USD |
0.0307 USD |
| 2023-11-08 |
0.0301 USD |
541,141.1127 |
0.0302 USD |
0.0270 USD |
0.0374 USD |
0.0299 USD |
| 2023-11-07 |
0.0305 USD |
149,324.8805 |
0.0245 USD |
0.0245 USD |
0.0368 USD |
0.0310 USD |
| 2023-11-06 |
0.0254 USD |
140,700.9459 |
0.0265 USD |
0.0228 USD |
0.0284 USD |
0.0245 USD |
| 2023-11-05 |
0.0233 USD |
2,569.0000 |
0.0233 USD |
0.0233 USD |
0.0233 USD |
0.0233 USD |
| 2023-11-04 |
0.0226 USD |
8,603.1498 |
0.0227 USD |
0.0223 USD |
0.0228 USD |
0.0228 USD |
| 2023-11-03 |
0.0206 USD |
195,144.3345 |
0.0225 USD |
0.0190 USD |
0.0226 USD |
0.0226 USD |
| 2023-11-02 |
0.0247 USD |
308,376.8145 |
0.0250 USD |
0.0229 USD |
0.0263 USD |
0.0233 USD |
| 2023-11-01 |
0.0208 USD |
91,019.4210 |
0.0203 USD |
0.0198 USD |
0.0232 USD |
0.0219 USD |