Identifier on Bibox: STEPN_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-07 |
0.0398 USDT |
51,756,479.7030 |
0.0397 USDT |
0.0364 USDT |
0.0430 USDT |
0.0408 USDT |
| 2025-04-06 |
0.0431 USDT |
37,460,600.0100 |
0.0452 USDT |
0.0390 USDT |
0.0454 USDT |
0.0399 USDT |
| 2025-04-05 |
0.0454 USDT |
18,943,831.0810 |
0.0456 USDT |
0.0448 USDT |
0.0462 USDT |
0.0451 USDT |
| 2025-04-04 |
0.0455 USDT |
43,913,681.6350 |
0.0454 USDT |
0.0438 USDT |
0.0463 USDT |
0.0456 USDT |
| 2025-04-03 |
0.0451 USDT |
38,290,805.6860 |
0.0448 USDT |
0.0432 USDT |
0.0474 USDT |
0.0454 USDT |
| 2025-04-02 |
0.0472 USDT |
33,600,382.3230 |
0.0487 USDT |
0.0458 USDT |
0.0487 USDT |
0.0478 USDT |
| 2025-04-01 |
0.0484 USDT |
26,594,542.6630 |
0.0475 USDT |
0.0472 USDT |
0.0499 USDT |
0.0486 USDT |
| 2025-03-31 |
0.0476 USDT |
30,739,508.3090 |
0.0479 USDT |
0.0461 USDT |
0.0487 USDT |
0.0478 USDT |
| 2025-03-30 |
0.0481 USDT |
33,174,903.7330 |
0.0473 USDT |
0.0466 USDT |
0.0498 USDT |
0.0480 USDT |
| 2025-03-29 |
0.0489 USDT |
18,064,500.8030 |
0.0496 USDT |
0.0473 USDT |
0.0500 USDT |
0.0482 USDT |
| 2025-03-28 |
0.0515 USDT |
30,014,190.9260 |
0.0545 USDT |
0.0486 USDT |
0.0554 USDT |
0.0492 USDT |
| 2025-03-27 |
0.0558 USDT |
18,560,366.0990 |
0.0551 USDT |
0.0550 USDT |
0.0580 USDT |
0.0556 USDT |
| 2025-03-26 |
0.0550 USDT |
29,317,176.3050 |
0.0552 USDT |
0.0535 USDT |
0.0566 USDT |
0.0540 USDT |
| 2025-03-25 |
0.0538 USDT |
17,579,188.8970 |
0.0544 USDT |
0.0529 USDT |
0.0551 USDT |
0.0537 USDT |
| 2025-03-24 |
0.0530 USDT |
27,082,597.3310 |
0.0527 USDT |
0.0510 USDT |
0.0543 USDT |
0.0539 USDT |
| 2025-03-23 |
0.0527 USDT |
25,931,664.4390 |
0.0526 USDT |
0.0512 USDT |
0.0536 USDT |
0.0528 USDT |
| 2025-03-22 |
0.0507 USDT |
6,916,842.9320 |
0.0508 USDT |
0.0503 USDT |
0.0530 USDT |
0.0529 USDT |
| 2025-03-21 |
0.0510 USDT |
23,670,312.4030 |
0.0519 USDT |
0.0495 USDT |
0.0523 USDT |
0.0502 USDT |
| 2025-03-20 |
0.0531 USDT |
15,106,770.6610 |
0.0533 USDT |
0.0518 USDT |
0.0552 USDT |
0.0524 USDT |
| 2025-03-19 |
0.0518 USDT |
37,963,059.4990 |
0.0502 USDT |
0.0502 USDT |
0.0568 USDT |
0.0534 USDT |
| 2025-03-18 |
0.0502 USDT |
35,552,855.2130 |
0.0501 USDT |
0.0482 USDT |
0.0506 USDT |
0.0503 USDT |
| 2025-03-17 |
0.0490 USDT |
4,647,856.9200 |
0.0474 USDT |
0.0473 USDT |
0.0497 USDT |
0.0496 USDT |
| 2025-03-16 |
0.0505 USDT |
13,823,590.0240 |
0.0507 USDT |
0.0488 USDT |
0.0514 USDT |
0.0491 USDT |
| 2025-03-15 |
0.0500 USDT |
22,721,153.4760 |
0.0499 USDT |
0.0493 USDT |
0.0511 USDT |
0.0509 USDT |
| 2025-03-14 |
0.0484 USDT |
14,652,804.7560 |
0.0479 USDT |
0.0477 USDT |
0.0513 USDT |
0.0508 USDT |
| 2025-03-13 |
0.0479 USDT |
32,947,993.1020 |
0.0479 USDT |
0.0463 USDT |
0.0495 USDT |
0.0480 USDT |
| 2025-03-12 |
0.0457 USDT |
11,284,992.2740 |
0.0463 USDT |
0.0444 USDT |
0.0470 USDT |
0.0457 USDT |
| 2025-03-11 |
0.0445 USDT |
36,333,653.3040 |
0.0443 USDT |
0.0408 USDT |
0.0466 USDT |
0.0459 USDT |
| 2025-03-10 |
0.0467 USDT |
14,398,909.2520 |
0.0451 USDT |
0.0446 USDT |
0.0478 USDT |
0.0472 USDT |
| 2025-03-09 |
0.0478 USDT |
32,309,413.2750 |
0.0505 USDT |
0.0442 USDT |
0.0508 USDT |
0.0451 USDT |
| 2025-03-08 |
0.0514 USDT |
30,610,757.3440 |
0.0523 USDT |
0.0495 USDT |
0.0531 USDT |
0.0505 USDT |
| 2025-03-07 |
0.0524 USDT |
33,055,791.3010 |
0.0525 USDT |
0.0499 USDT |
0.0536 USDT |
0.0522 USDT |
| 2025-03-06 |
0.0528 USDT |
8,917,581.0180 |
0.0535 USDT |
0.0525 USDT |
0.0545 USDT |
0.0537 USDT |
| 2025-03-05 |
0.0527 USDT |
30,532,359.2550 |
0.0519 USDT |
0.0509 USDT |
0.0542 USDT |
0.0535 USDT |
| 2025-03-04 |
0.0539 USDT |
33,586,502.1200 |
0.0521 USDT |
0.0474 USDT |
0.0527 USDT |
0.0502 USDT |
| 2025-03-03 |
0.0622 USDT |
30,447,420.6170 |
0.0638 USDT |
0.0592 USDT |
0.0641 USDT |
0.0595 USDT |
| 2025-03-02 |
0.0607 USDT |
50,309,338.3190 |
0.0594 USDT |
0.0576 USDT |
0.0641 USDT |
0.0631 USDT |
| 2025-03-01 |
0.0604 USDT |
33,982,902.4710 |
0.0614 USDT |
0.0577 USDT |
0.0617 USDT |
0.0594 USDT |
| 2025-02-28 |
0.0588 USDT |
40,397,956.9470 |
0.0618 USDT |
0.0555 USDT |
0.0622 USDT |
0.0574 USDT |
| 2025-02-27 |
0.0614 USDT |
33,547,617.2130 |
0.0610 USDT |
0.0600 USDT |
0.0637 USDT |
0.0618 USDT |
| 2025-02-26 |
0.0596 USDT |
18,980,026.8140 |
0.0605 USDT |
0.0596 USDT |
0.0615 USDT |
0.0613 USDT |
| 2025-02-25 |
0.0583 USDT |
57,713,834.4860 |
0.0587 USDT |
0.0540 USDT |
0.0602 USDT |
0.0589 USDT |
| 2025-02-24 |
0.0678 USDT |
20,992,125.2690 |
0.0693 USDT |
0.0649 USDT |
0.0696 USDT |
0.0656 USDT |
| 2025-02-23 |
0.0702 USDT |
26,444,578.0730 |
0.0719 USDT |
0.0685 USDT |
0.0722 USDT |
0.0692 USDT |
| 2025-02-22 |
0.0709 USDT |
8,186,461.0010 |
0.0678 USDT |
0.0675 USDT |
0.0700 USDT |
0.0698 USDT |
| 2025-02-21 |
0.0710 USDT |
27,750,528.4330 |
0.0705 USDT |
0.0689 USDT |
0.0747 USDT |
0.0743 USDT |
| 2025-02-20 |
0.0686 USDT |
34,107,679.7380 |
0.0676 USDT |
0.0671 USDT |
0.0709 USDT |
0.0704 USDT |
| 2025-02-19 |
0.0669 USDT |
33,447,587.7870 |
0.0666 USDT |
0.0656 USDT |
0.0691 USDT |
0.0677 USDT |
| 2025-02-18 |
0.0704 USDT |
13,868,987.0680 |
0.0707 USDT |
0.0689 USDT |
0.0710 USDT |
0.0690 USDT |
| 2025-02-17 |
0.0706 USDT |
55,806,620.1110 |
0.0709 USDT |
0.0681 USDT |
0.0733 USDT |
0.0713 USDT |