Market [unlinked] / USD
Identifier on Kraken: STEPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-31 |
0.0202 USD |
54,236.5724 |
0.0204 USD |
0.0198 USD |
0.0210 USD |
0.0198 USD |
| 2023-10-30 |
0.0199 USD |
97,471.8717 |
0.0194 USD |
0.0183 USD |
0.0215 USD |
0.0207 USD |
| 2023-10-29 |
0.0191 USD |
123,666.5472 |
0.0189 USD |
0.0183 USD |
0.0203 USD |
0.0193 USD |
| 2023-10-28 |
0.0187 USD |
46,224.3014 |
0.0187 USD |
0.0175 USD |
0.0191 USD |
0.0184 USD |
| 2023-10-27 |
0.0182 USD |
33,601.1302 |
0.0199 USD |
0.0180 USD |
0.0199 USD |
0.0188 USD |
| 2023-10-26 |
0.0199 USD |
40,284.1739 |
0.0202 USD |
0.0191 USD |
0.0203 USD |
0.0191 USD |
| 2023-10-25 |
0.0195 USD |
168,340.0182 |
0.0194 USD |
0.0178 USD |
0.0215 USD |
0.0204 USD |
| 2023-10-24 |
0.0211 USD |
188,188.4766 |
0.0215 USD |
0.0190 USD |
0.0248 USD |
0.0200 USD |
| 2023-10-23 |
0.0209 USD |
141,668.6070 |
0.0218 USD |
0.0188 USD |
0.0224 USD |
0.0210 USD |
| 2023-10-22 |
0.0229 USD |
195,195.4798 |
0.0260 USD |
0.0203 USD |
0.0264 USD |
0.0234 USD |
| 2023-10-21 |
0.0242 USD |
340,135.1366 |
0.0185 USD |
0.0185 USD |
0.0307 USD |
0.0251 USD |
| 2023-10-20 |
0.0188 USD |
56,969.0571 |
0.0179 USD |
0.0167 USD |
0.0195 USD |
0.0190 USD |
| 2023-10-19 |
0.0179 USD |
12,562.5953 |
0.0182 USD |
0.0172 USD |
0.0183 USD |
0.0172 USD |
| 2023-10-18 |
0.0178 USD |
19,630.5672 |
0.0177 USD |
0.0165 USD |
0.0182 USD |
0.0182 USD |
| 2023-10-17 |
0.0177 USD |
42,478.0284 |
0.0191 USD |
0.0160 USD |
0.0191 USD |
0.0177 USD |
| 2023-10-16 |
0.0162 USD |
43,121.1465 |
0.0154 USD |
0.0143 USD |
0.0191 USD |
0.0167 USD |
| 2023-10-15 |
0.0153 USD |
776.2523 |
0.0153 USD |
0.0153 USD |
0.0153 USD |
0.0153 USD |
| 2023-10-14 |
0.0152 USD |
6,254.3531 |
0.0155 USD |
0.0143 USD |
0.0155 USD |
0.0154 USD |
| 2023-10-13 |
0.0144 USD |
102.0000 |
0.0145 USD |
0.0140 USD |
0.0145 USD |
0.0140 USD |
| 2023-10-12 |
0.0149 USD |
28,216.4477 |
0.0157 USD |
0.0145 USD |
0.0157 USD |
0.0150 USD |
| 2023-10-11 |
0.0155 USD |
5,462.3929 |
0.0155 USD |
0.0155 USD |
0.0156 USD |
0.0156 USD |
| 2023-10-10 |
0.0153 USD |
66,247.4263 |
0.0162 USD |
0.0145 USD |
0.0162 USD |
0.0145 USD |
| 2023-10-09 |
0.0162 USD |
39,564.3995 |
0.0151 USD |
0.0150 USD |
0.0169 USD |
0.0158 USD |
| 2023-10-08 |
0.0154 USD |
863.1696 |
0.0155 USD |
0.0154 USD |
0.0155 USD |
0.0154 USD |
| 2023-10-07 |
0.0000 USD |
0.0000 |
0.0161 USD |
0.0161 USD |
0.0161 USD |
0.0161 USD |
| 2023-10-06 |
0.0158 USD |
37,991.2148 |
0.0162 USD |
0.0150 USD |
0.0162 USD |
0.0161 USD |
| 2023-10-05 |
0.0167 USD |
23,755.8079 |
0.0167 USD |
0.0162 USD |
0.0186 USD |
0.0162 USD |
| 2023-10-04 |
0.0164 USD |
25,461.8425 |
0.0176 USD |
0.0160 USD |
0.0176 USD |
0.0170 USD |
| 2023-10-03 |
0.0161 USD |
112,778.6271 |
0.0159 USD |
0.0151 USD |
0.0180 USD |
0.0162 USD |
| 2023-10-02 |
0.0153 USD |
44,226.1936 |
0.0154 USD |
0.0149 USD |
0.0163 USD |
0.0154 USD |
| 2023-10-01 |
0.0150 USD |
151,700.7794 |
0.0136 USD |
0.0136 USD |
0.0168 USD |
0.0154 USD |
| 2023-09-30 |
0.0131 USD |
82,637.2914 |
0.0131 USD |
0.0125 USD |
0.0137 USD |
0.0132 USD |
| 2023-09-29 |
0.0123 USD |
33,515.7410 |
0.0125 USD |
0.0120 USD |
0.0132 USD |
0.0120 USD |
| 2023-09-28 |
0.0129 USD |
7,782.4887 |
0.0129 USD |
0.0129 USD |
0.0129 USD |
0.0129 USD |
| 2023-09-27 |
0.0134 USD |
1,773.4536 |
0.0134 USD |
0.0134 USD |
0.0134 USD |
0.0134 USD |
| 2023-09-26 |
0.0132 USD |
57,941.3307 |
0.0138 USD |
0.0128 USD |
0.0140 USD |
0.0136 USD |
| 2023-09-25 |
0.0127 USD |
27,101.8867 |
0.0127 USD |
0.0127 USD |
0.0137 USD |
0.0127 USD |
| 2023-09-24 |
0.0126 USD |
58,163.3649 |
0.0122 USD |
0.0121 USD |
0.0134 USD |
0.0123 USD |
| 2023-09-23 |
0.0135 USD |
323,656.3869 |
0.0143 USD |
0.0119 USD |
0.0152 USD |
0.0129 USD |
| 2023-09-22 |
0.0141 USD |
60,859.1623 |
0.0139 USD |
0.0138 USD |
0.0150 USD |
0.0139 USD |
| 2023-09-21 |
0.0138 USD |
58,769.7756 |
0.0140 USD |
0.0135 USD |
0.0140 USD |
0.0139 USD |
| 2023-09-20 |
0.0144 USD |
112,841.4594 |
0.0141 USD |
0.0140 USD |
0.0155 USD |
0.0140 USD |
| 2023-09-19 |
0.0141 USD |
42,305.0060 |
0.0141 USD |
0.0137 USD |
0.0154 USD |
0.0145 USD |
| 2023-09-18 |
0.0128 USD |
38,880.4189 |
0.0131 USD |
0.0128 USD |
0.0132 USD |
0.0132 USD |
| 2023-09-17 |
0.0129 USD |
40,280.0067 |
0.0123 USD |
0.0123 USD |
0.0131 USD |
0.0127 USD |
| 2023-09-16 |
0.0127 USD |
42,381.3784 |
0.0128 USD |
0.0124 USD |
0.0134 USD |
0.0124 USD |
| 2023-09-15 |
0.0130 USD |
25,006.9877 |
0.0129 USD |
0.0127 USD |
0.0134 USD |
0.0132 USD |
| 2023-09-14 |
0.0132 USD |
21,202.5241 |
0.0129 USD |
0.0128 USD |
0.0133 USD |
0.0128 USD |
| 2023-09-13 |
0.0133 USD |
23,273.0537 |
0.0129 USD |
0.0124 USD |
0.0136 USD |
0.0136 USD |
| 2023-09-12 |
0.0128 USD |
134,439.7190 |
0.0129 USD |
0.0127 USD |
0.0135 USD |
0.0128 USD |