Identifier on Bibox: STEPN_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-20 |
0.2856 USDT |
707,697.5580 |
0.2864 USDT |
0.2822 USDT |
0.2897 USDT |
0.2853 USDT |
| 2023-05-19 |
0.2858 USDT |
1,039,845.5510 |
0.2832 USDT |
0.2805 USDT |
0.2910 USDT |
0.2868 USDT |
| 2023-05-18 |
0.2827 USDT |
941,553.8470 |
0.2849 USDT |
0.2760 USDT |
0.2874 USDT |
0.2817 USDT |
| 2023-05-17 |
0.2810 USDT |
1,640,956.9720 |
0.2758 USDT |
0.2740 USDT |
0.2870 USDT |
0.2846 USDT |
| 2023-05-16 |
0.2732 USDT |
1,034,975.1750 |
0.2746 USDT |
0.2695 USDT |
0.2775 USDT |
0.2758 USDT |
| 2023-05-15 |
0.2755 USDT |
1,231,520.2580 |
0.2698 USDT |
0.2656 USDT |
0.2822 USDT |
0.2774 USDT |
| 2023-05-14 |
0.2689 USDT |
835,105.5880 |
0.2690 USDT |
0.2644 USDT |
0.2751 USDT |
0.2702 USDT |
| 2023-05-13 |
0.2710 USDT |
920,498.2340 |
0.2740 USDT |
0.2669 USDT |
0.2751 USDT |
0.2707 USDT |
| 2023-05-12 |
0.2666 USDT |
1,860,842.3180 |
0.2731 USDT |
0.2582 USDT |
0.2755 USDT |
0.2751 USDT |
| 2023-05-11 |
0.2778 USDT |
3,812,641.0380 |
0.2748 USDT |
0.2671 USDT |
0.2883 USDT |
0.2686 USDT |
| 2023-05-10 |
0.2681 USDT |
6,214,685.9690 |
0.2556 USDT |
0.2521 USDT |
0.2838 USDT |
0.2748 USDT |
| 2023-05-09 |
0.2573 USDT |
1,046,251.3270 |
0.2598 USDT |
0.2541 USDT |
0.2611 USDT |
0.2556 USDT |
| 2023-05-08 |
0.2668 USDT |
5,433,530.1060 |
0.2926 USDT |
0.2486 USDT |
0.2941 USDT |
0.2571 USDT |
| 2023-05-07 |
0.2929 USDT |
1,083,767.1930 |
0.2917 USDT |
0.2857 USDT |
0.2983 USDT |
0.2961 USDT |
| 2023-05-06 |
0.3024 USDT |
929,758.2360 |
0.3142 USDT |
0.2910 USDT |
0.3164 USDT |
0.2934 USDT |
| 2023-05-05 |
0.3156 USDT |
716,514.8960 |
0.3164 USDT |
0.3092 USDT |
0.3206 USDT |
0.3135 USDT |
| 2023-05-04 |
0.3187 USDT |
612,156.2720 |
0.3213 USDT |
0.3148 USDT |
0.3227 USDT |
0.3166 USDT |
| 2023-05-03 |
0.3142 USDT |
660,104.7790 |
0.3189 USDT |
0.3081 USDT |
0.3191 USDT |
0.3152 USDT |
| 2023-05-02 |
0.3159 USDT |
607,082.4360 |
0.3181 USDT |
0.3106 USDT |
0.3203 USDT |
0.3194 USDT |
| 2023-05-01 |
0.3228 USDT |
838,286.2000 |
0.3279 USDT |
0.3125 USDT |
0.3312 USDT |
0.3158 USDT |
| 2023-04-30 |
0.3334 USDT |
770,537.1460 |
0.3397 USDT |
0.3257 USDT |
0.3397 USDT |
0.3313 USDT |
| 2023-04-29 |
0.3408 USDT |
782,419.5660 |
0.3361 USDT |
0.3343 USDT |
0.3483 USDT |
0.3386 USDT |
| 2023-04-28 |
0.3311 USDT |
706,674.9090 |
0.3290 USDT |
0.3262 USDT |
0.3404 USDT |
0.3393 USDT |
| 2023-04-27 |
0.3267 USDT |
910,265.3900 |
0.3248 USDT |
0.3202 USDT |
0.3339 USDT |
0.3299 USDT |
| 2023-04-26 |
0.3253 USDT |
1,532,060.8510 |
0.3332 USDT |
0.3061 USDT |
0.3437 USDT |
0.3162 USDT |
| 2023-04-25 |
0.3220 USDT |
871,774.8390 |
0.3248 USDT |
0.3166 USDT |
0.3337 USDT |
0.3329 USDT |
| 2023-04-24 |
0.3248 USDT |
808,554.9900 |
0.3251 USDT |
0.3193 USDT |
0.3310 USDT |
0.3259 USDT |
| 2023-04-23 |
0.3284 USDT |
907,138.4040 |
0.3358 USDT |
0.3134 USDT |
0.3359 USDT |
0.3166 USDT |
| 2023-04-22 |
0.3313 USDT |
572,249.5080 |
0.3326 USDT |
0.3270 USDT |
0.3354 USDT |
0.3339 USDT |
| 2023-04-21 |
0.3370 USDT |
1,710,979.6290 |
0.3468 USDT |
0.3247 USDT |
0.3491 USDT |
0.3316 USDT |
| 2023-04-20 |
0.3532 USDT |
1,205,735.0120 |
0.3593 USDT |
0.3393 USDT |
0.3638 USDT |
0.3420 USDT |
| 2023-04-19 |
0.3714 USDT |
3,322,231.0240 |
0.3993 USDT |
0.3578 USDT |
0.4014 USDT |
0.3646 USDT |
| 2023-04-18 |
0.3934 USDT |
563,585.4890 |
0.3896 USDT |
0.3826 USDT |
0.4018 USDT |
0.3975 USDT |
| 2023-04-17 |
0.3910 USDT |
727,828.5680 |
0.3999 USDT |
0.3817 USDT |
0.4014 USDT |
0.3870 USDT |
| 2023-04-16 |
0.3967 USDT |
686,524.3150 |
0.3979 USDT |
0.3885 USDT |
0.4039 USDT |
0.4013 USDT |
| 2023-04-15 |
0.3986 USDT |
678,891.1350 |
0.4019 USDT |
0.3925 USDT |
0.4047 USDT |
0.3956 USDT |
| 2023-04-14 |
0.3946 USDT |
1,288,058.9730 |
0.3828 USDT |
0.3817 USDT |
0.4065 USDT |
0.4011 USDT |
| 2023-04-13 |
0.3759 USDT |
682,567.7290 |
0.3734 USDT |
0.3695 USDT |
0.3845 USDT |
0.3813 USDT |
| 2023-04-12 |
0.3702 USDT |
1,043,819.8610 |
0.3781 USDT |
0.3607 USDT |
0.3803 USDT |
0.3706 USDT |
| 2023-04-11 |
0.3801 USDT |
506,123.4760 |
0.3802 USDT |
0.3770 USDT |
0.3848 USDT |
0.3784 USDT |
| 2023-04-10 |
0.3703 USDT |
471,795.1820 |
0.3725 USDT |
0.3648 USDT |
0.3801 USDT |
0.3773 USDT |
| 2023-04-09 |
0.3707 USDT |
613,063.3850 |
0.3773 USDT |
0.3650 USDT |
0.3792 USDT |
0.3733 USDT |
| 2023-04-08 |
0.3797 USDT |
366,907.1210 |
0.3819 USDT |
0.3760 USDT |
0.3826 USDT |
0.3768 USDT |
| 2023-04-07 |
0.3797 USDT |
682,221.3890 |
0.3821 USDT |
0.3745 USDT |
0.3863 USDT |
0.3792 USDT |
| 2023-04-06 |
0.3814 USDT |
637,064.6630 |
0.3862 USDT |
0.3748 USDT |
0.3896 USDT |
0.3800 USDT |
| 2023-04-05 |
0.3830 USDT |
782,273.7580 |
0.3797 USDT |
0.3730 USDT |
0.3912 USDT |
0.3757 USDT |
| 2023-04-04 |
0.3774 USDT |
676,977.1870 |
0.3786 USDT |
0.3718 USDT |
0.3820 USDT |
0.3795 USDT |
| 2023-04-03 |
0.3767 USDT |
703,697.2790 |
0.3827 USDT |
0.3680 USDT |
0.3833 USDT |
0.3816 USDT |
| 2023-04-02 |
0.3867 USDT |
812,191.1570 |
0.3981 USDT |
0.3752 USDT |
0.4001 USDT |
0.3804 USDT |
| 2023-04-01 |
0.3929 USDT |
906,485.0610 |
0.3942 USDT |
0.3873 USDT |
0.3978 USDT |
0.3945 USDT |