Market [unlinked] / USD
Identifier on Kraken: STEPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-17 |
0.0851 USD |
8,337.3092 |
0.0844 USD |
0.0811 USD |
0.0895 USD |
0.0856 USD |
| 2025-07-16 |
0.0829 USD |
21,433.5669 |
0.0829 USD |
0.0759 USD |
0.0851 USD |
0.0767 USD |
| 2025-07-15 |
0.0808 USD |
102,427.2364 |
0.0793 USD |
0.0712 USD |
0.0830 USD |
0.0830 USD |
| 2025-07-14 |
0.0724 USD |
17,975.7967 |
0.0740 USD |
0.0682 USD |
0.0764 USD |
0.0719 USD |
| 2025-07-13 |
0.0799 USD |
350.0000 |
0.0799 USD |
0.0799 USD |
0.0799 USD |
0.0799 USD |
| 2025-07-12 |
0.0795 USD |
374.1396 |
0.0795 USD |
0.0795 USD |
0.0795 USD |
0.0795 USD |
| 2025-07-11 |
0.0761 USD |
34,918.9627 |
0.0755 USD |
0.0685 USD |
0.0770 USD |
0.0770 USD |
| 2025-07-10 |
0.0737 USD |
3,840.6820 |
0.0738 USD |
0.0638 USD |
0.0739 USD |
0.0739 USD |
| 2025-07-09 |
0.0686 USD |
102,946.3434 |
0.0634 USD |
0.0599 USD |
0.0739 USD |
0.0739 USD |
| 2025-07-08 |
0.0000 USD |
0.0000 |
0.0661 USD |
0.0661 USD |
0.0661 USD |
0.0661 USD |
| 2025-07-07 |
0.0000 USD |
0.0000 |
0.0775 USD |
0.0775 USD |
0.0775 USD |
0.0775 USD |
| 2025-07-06 |
0.0000 USD |
0.0000 |
0.0725 USD |
0.0725 USD |
0.0725 USD |
0.0725 USD |
| 2025-07-05 |
0.0000 USD |
0.0000 |
0.0725 USD |
0.0725 USD |
0.0725 USD |
0.0725 USD |
| 2025-07-04 |
0.0000 USD |
0.0000 |
0.0725 USD |
0.0725 USD |
0.0725 USD |
0.0725 USD |
| 2025-07-03 |
0.0750 USD |
187,941.9246 |
0.0760 USD |
0.0709 USD |
0.0768 USD |
0.0710 USD |
| 2025-07-02 |
0.0754 USD |
25,683.8814 |
0.0763 USD |
0.0750 USD |
0.0798 USD |
0.0768 USD |
| 2025-07-01 |
0.0000 USD |
0.0000 |
0.0733 USD |
0.0733 USD |
0.0733 USD |
0.0733 USD |
| 2025-06-30 |
0.0728 USD |
157.3326 |
0.0720 USD |
0.0720 USD |
0.0733 USD |
0.0733 USD |
| 2025-06-29 |
0.0758 USD |
5,104.5541 |
0.0726 USD |
0.0726 USD |
0.0774 USD |
0.0770 USD |
| 2025-06-28 |
0.0616 USD |
39.9175 |
0.0616 USD |
0.0616 USD |
0.0616 USD |
0.0616 USD |
| 2025-06-27 |
0.0633 USD |
98.0515 |
0.0633 USD |
0.0633 USD |
0.0633 USD |
0.0633 USD |
| 2025-06-26 |
0.0682 USD |
21,762.0510 |
0.0705 USD |
0.0608 USD |
0.0728 USD |
0.0711 USD |
| 2025-06-25 |
0.0662 USD |
4,922.8924 |
0.0689 USD |
0.0610 USD |
0.0698 USD |
0.0698 USD |
| 2025-06-24 |
0.0643 USD |
51,515.2315 |
0.0633 USD |
0.0574 USD |
0.0699 USD |
0.0617 USD |
| 2025-06-23 |
0.0594 USD |
25,465.5339 |
0.0649 USD |
0.0570 USD |
0.0653 USD |
0.0586 USD |
| 2025-06-22 |
0.0708 USD |
395.8100 |
0.0732 USD |
0.0665 USD |
0.0732 USD |
0.0665 USD |
| 2025-06-21 |
0.0679 USD |
23,923.0482 |
0.0680 USD |
0.0679 USD |
0.0698 USD |
0.0679 USD |
| 2025-06-20 |
0.0000 USD |
0.0000 |
0.0720 USD |
0.0720 USD |
0.0720 USD |
0.0720 USD |
| 2025-06-19 |
0.0721 USD |
85,483.5036 |
0.0722 USD |
0.0679 USD |
0.0750 USD |
0.0720 USD |
| 2025-06-18 |
0.0000 USD |
0.0000 |
0.0721 USD |
0.0721 USD |
0.0721 USD |
0.0721 USD |
| 2025-06-17 |
0.0748 USD |
35,454.8116 |
0.0758 USD |
0.0721 USD |
0.0773 USD |
0.0721 USD |
| 2025-06-16 |
0.0822 USD |
40,075.9335 |
0.0811 USD |
0.0772 USD |
0.0830 USD |
0.0830 USD |
| 2025-06-15 |
0.0783 USD |
41,352.6515 |
0.0774 USD |
0.0753 USD |
0.0812 USD |
0.0766 USD |
| 2025-06-14 |
0.0816 USD |
13.8364 |
0.0816 USD |
0.0816 USD |
0.0816 USD |
0.0816 USD |
| 2025-06-13 |
0.0788 USD |
5,047.0900 |
0.0772 USD |
0.0771 USD |
0.0827 USD |
0.0773 USD |
| 2025-06-12 |
0.0825 USD |
54,746.3344 |
0.0757 USD |
0.0757 USD |
0.0828 USD |
0.0828 USD |
| 2025-06-11 |
0.0806 USD |
86,850.1983 |
0.0799 USD |
0.0753 USD |
0.0807 USD |
0.0759 USD |
| 2025-06-10 |
0.0000 USD |
0.0000 |
0.0802 USD |
0.0802 USD |
0.0802 USD |
0.0802 USD |
| 2025-06-09 |
0.0749 USD |
872.5526 |
0.0789 USD |
0.0703 USD |
0.0790 USD |
0.0790 USD |
| 2025-06-08 |
0.0739 USD |
2,431.8169 |
0.0782 USD |
0.0686 USD |
0.0790 USD |
0.0686 USD |
| 2025-06-07 |
0.0736 USD |
679.9072 |
0.0747 USD |
0.0710 USD |
0.0778 USD |
0.0778 USD |
| 2025-06-06 |
0.0710 USD |
27,555.2328 |
0.0745 USD |
0.0682 USD |
0.0753 USD |
0.0751 USD |
| 2025-06-05 |
0.0722 USD |
16,674.9697 |
0.0767 USD |
0.0697 USD |
0.0804 USD |
0.0697 USD |
| 2025-06-04 |
0.0760 USD |
102,435.3087 |
0.0761 USD |
0.0760 USD |
0.0804 USD |
0.0760 USD |
| 2025-06-03 |
0.0770 USD |
335,728.1718 |
0.0761 USD |
0.0760 USD |
0.0813 USD |
0.0760 USD |
| 2025-06-02 |
0.0760 USD |
112,841.7694 |
0.0768 USD |
0.0760 USD |
0.0769 USD |
0.0760 USD |
| 2025-06-01 |
0.0760 USD |
1,754,853.5526 |
0.0726 USD |
0.0723 USD |
0.0786 USD |
0.0769 USD |
| 2025-05-31 |
0.0755 USD |
72,730.7768 |
0.0834 USD |
0.0721 USD |
0.0834 USD |
0.0721 USD |
| 2025-05-30 |
0.0779 USD |
624.9404 |
0.0778 USD |
0.0755 USD |
0.0817 USD |
0.0755 USD |
| 2025-05-29 |
0.0820 USD |
1,462.8489 |
0.0828 USD |
0.0779 USD |
0.0851 USD |
0.0779 USD |