Identifier on Bibox: STEPN_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-09 |
0.2150 USDT |
787,274.3910 |
0.2149 USDT |
0.2133 USDT |
0.2179 USDT |
0.2146 USDT |
| 2023-07-08 |
0.2154 USDT |
792,858.7800 |
0.2169 USDT |
0.2107 USDT |
0.2181 USDT |
0.2136 USDT |
| 2023-07-07 |
0.2155 USDT |
1,089,978.0240 |
0.2146 USDT |
0.2120 USDT |
0.2188 USDT |
0.2165 USDT |
| 2023-07-06 |
0.2199 USDT |
1,277,351.6820 |
0.2225 USDT |
0.2106 USDT |
0.2287 USDT |
0.2158 USDT |
| 2023-07-05 |
0.2292 USDT |
1,238,625.8020 |
0.2333 USDT |
0.2181 USDT |
0.2391 USDT |
0.2219 USDT |
| 2023-07-04 |
0.2352 USDT |
1,792,320.0400 |
0.2339 USDT |
0.2291 USDT |
0.2402 USDT |
0.2326 USDT |
| 2023-07-03 |
0.2314 USDT |
890,928.6020 |
0.2290 USDT |
0.2266 USDT |
0.2384 USDT |
0.2356 USDT |
| 2023-07-02 |
0.2279 USDT |
1,054,399.1840 |
0.2332 USDT |
0.2224 USDT |
0.2339 USDT |
0.2265 USDT |
| 2023-07-01 |
0.2199 USDT |
887,501.5140 |
0.2209 USDT |
0.2145 USDT |
0.2277 USDT |
0.2276 USDT |
| 2023-06-30 |
0.2167 USDT |
2,815,442.7420 |
0.2160 USDT |
0.2061 USDT |
0.2278 USDT |
0.2179 USDT |
| 2023-06-29 |
0.2150 USDT |
875,919.4740 |
0.2102 USDT |
0.2088 USDT |
0.2219 USDT |
0.2159 USDT |
| 2023-06-28 |
0.2152 USDT |
1,512,518.1410 |
0.2301 USDT |
0.2063 USDT |
0.2306 USDT |
0.2112 USDT |
| 2023-06-27 |
0.2287 USDT |
907,289.7210 |
0.2277 USDT |
0.2249 USDT |
0.2324 USDT |
0.2306 USDT |
| 2023-06-26 |
0.2321 USDT |
1,290,798.3600 |
0.2359 USDT |
0.2274 USDT |
0.2391 USDT |
0.2299 USDT |
| 2023-06-25 |
0.2381 USDT |
984,597.8130 |
0.2345 USDT |
0.2325 USDT |
0.2459 USDT |
0.2354 USDT |
| 2023-06-24 |
0.2358 USDT |
2,349,507.1280 |
0.2292 USDT |
0.2248 USDT |
0.2478 USDT |
0.2331 USDT |
| 2023-06-23 |
0.2243 USDT |
1,797,140.9470 |
0.2162 USDT |
0.2161 USDT |
0.2344 USDT |
0.2300 USDT |
| 2023-06-22 |
0.2232 USDT |
1,948,122.5380 |
0.2198 USDT |
0.2162 USDT |
0.2322 USDT |
0.2196 USDT |
| 2023-06-21 |
0.2142 USDT |
1,331,021.3490 |
0.2105 USDT |
0.2095 USDT |
0.2203 USDT |
0.2195 USDT |
| 2023-06-20 |
0.2032 USDT |
1,550,220.1450 |
0.1967 USDT |
0.1958 USDT |
0.2160 USDT |
0.2122 USDT |
| 2023-06-19 |
0.1952 USDT |
1,301,422.4430 |
0.1950 USDT |
0.1918 USDT |
0.1980 USDT |
0.1958 USDT |
| 2023-06-18 |
0.1983 USDT |
1,630,074.4830 |
0.1989 USDT |
0.1942 USDT |
0.2025 USDT |
0.1957 USDT |
| 2023-06-17 |
0.1985 USDT |
1,465,828.1300 |
0.1943 USDT |
0.1926 USDT |
0.2038 USDT |
0.2011 USDT |
| 2023-06-16 |
0.1922 USDT |
1,818,644.8250 |
0.1897 USDT |
0.1874 USDT |
0.1972 USDT |
0.1945 USDT |
| 2023-06-15 |
0.1853 USDT |
1,211,928.2990 |
0.1840 USDT |
0.1811 USDT |
0.1889 USDT |
0.1884 USDT |
| 2023-06-14 |
0.1919 USDT |
6,812,876.5480 |
0.1925 USDT |
0.1798 USDT |
0.2044 USDT |
0.1830 USDT |
| 2023-06-13 |
0.1951 USDT |
2,875,345.4370 |
0.1905 USDT |
0.1897 USDT |
0.2002 USDT |
0.1911 USDT |
| 2023-06-12 |
0.1884 USDT |
2,179,822.0920 |
0.1902 USDT |
0.1844 USDT |
0.1928 USDT |
0.1908 USDT |
| 2023-06-11 |
0.1899 USDT |
1,840,374.9370 |
0.1903 USDT |
0.1868 USDT |
0.1946 USDT |
0.1895 USDT |
| 2023-06-10 |
0.1886 USDT |
19,477,460.4330 |
0.2283 USDT |
0.1733 USDT |
0.2287 USDT |
0.1917 USDT |
| 2023-06-09 |
0.2304 USDT |
974,210.9520 |
0.2315 USDT |
0.2261 USDT |
0.2345 USDT |
0.2293 USDT |
| 2023-06-08 |
0.2298 USDT |
1,023,108.9630 |
0.2314 USDT |
0.2239 USDT |
0.2331 USDT |
0.2319 USDT |
| 2023-06-07 |
0.2354 USDT |
1,123,598.3620 |
0.2440 USDT |
0.2287 USDT |
0.2440 USDT |
0.2300 USDT |
| 2023-06-06 |
0.2380 USDT |
1,264,618.3280 |
0.2375 USDT |
0.2295 USDT |
0.2462 USDT |
0.2443 USDT |
| 2023-06-05 |
0.2415 USDT |
3,892,102.3900 |
0.2699 USDT |
0.2296 USDT |
0.2707 USDT |
0.2364 USDT |
| 2023-06-04 |
0.2706 USDT |
1,103,325.6590 |
0.2661 USDT |
0.2639 USDT |
0.2769 USDT |
0.2695 USDT |
| 2023-06-03 |
0.2623 USDT |
651,533.0770 |
0.2610 USDT |
0.2591 USDT |
0.2672 USDT |
0.2630 USDT |
| 2023-06-02 |
0.2590 USDT |
958,000.5500 |
0.2579 USDT |
0.2522 USDT |
0.2623 USDT |
0.2601 USDT |
| 2023-06-01 |
0.2557 USDT |
1,001,174.5220 |
0.2566 USDT |
0.2512 USDT |
0.2595 USDT |
0.2587 USDT |
| 2023-05-31 |
0.2576 USDT |
1,226,015.6910 |
0.2640 USDT |
0.2516 USDT |
0.2660 USDT |
0.2545 USDT |
| 2023-05-30 |
0.2659 USDT |
830,025.9450 |
0.2681 USDT |
0.2620 USDT |
0.2700 USDT |
0.2646 USDT |
| 2023-05-29 |
0.2695 USDT |
875,570.9550 |
0.2723 USDT |
0.2641 USDT |
0.2744 USDT |
0.2677 USDT |
| 2023-05-28 |
0.2685 USDT |
961,485.8770 |
0.2662 USDT |
0.2642 USDT |
0.2751 USDT |
0.2732 USDT |
| 2023-05-27 |
0.2656 USDT |
647,920.9480 |
0.2646 USDT |
0.2626 USDT |
0.2686 USDT |
0.2650 USDT |
| 2023-05-26 |
0.2639 USDT |
954,438.0410 |
0.2670 USDT |
0.2586 USDT |
0.2675 USDT |
0.2660 USDT |
| 2023-05-25 |
0.2666 USDT |
1,080,033.6370 |
0.2738 USDT |
0.2604 USDT |
0.2740 USDT |
0.2665 USDT |
| 2023-05-24 |
0.2809 USDT |
2,027,082.0230 |
0.2976 USDT |
0.2683 USDT |
0.2981 USDT |
0.2734 USDT |
| 2023-05-23 |
0.3051 USDT |
2,077,046.8880 |
0.2967 USDT |
0.2938 USDT |
0.3201 USDT |
0.2974 USDT |
| 2023-05-22 |
0.2884 USDT |
10,306,571.6450 |
0.2723 USDT |
0.2640 USDT |
0.3067 USDT |
0.3028 USDT |
| 2023-05-21 |
0.2771 USDT |
1,243,680.8330 |
0.2860 USDT |
0.2696 USDT |
0.2867 USDT |
0.2730 USDT |