Identifier on Bibox: STEPN_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-31 |
0.3848 USDT |
713,344.3260 |
0.3848 USDT |
0.3755 USDT |
0.3936 USDT |
0.3913 USDT |
| 2023-03-30 |
0.3897 USDT |
1,899,070.4840 |
0.3947 USDT |
0.3777 USDT |
0.4093 USDT |
0.3852 USDT |
| 2023-03-29 |
0.3864 USDT |
895,200.9020 |
0.3782 USDT |
0.3749 USDT |
0.3968 USDT |
0.3951 USDT |
| 2023-03-28 |
0.3645 USDT |
872,232.8610 |
0.3677 USDT |
0.3572 USDT |
0.3773 USDT |
0.3759 USDT |
| 2023-03-27 |
0.3693 USDT |
1,565,538.8530 |
0.3905 USDT |
0.3527 USDT |
0.3924 USDT |
0.3615 USDT |
| 2023-03-26 |
0.3863 USDT |
748,497.5920 |
0.3797 USDT |
0.3742 USDT |
0.3959 USDT |
0.3909 USDT |
| 2023-03-25 |
0.3834 USDT |
728,601.0750 |
0.3877 USDT |
0.3716 USDT |
0.3915 USDT |
0.3777 USDT |
| 2023-03-24 |
0.3963 USDT |
1,053,510.4680 |
0.4110 USDT |
0.3778 USDT |
0.4123 USDT |
0.3833 USDT |
| 2023-03-23 |
0.3998 USDT |
1,031,390.2580 |
0.3886 USDT |
0.3810 USDT |
0.4166 USDT |
0.4110 USDT |
| 2023-03-22 |
0.3994 USDT |
4,641,352.3170 |
0.4101 USDT |
0.3711 USDT |
0.4160 USDT |
0.3887 USDT |
| 2023-03-21 |
0.4125 USDT |
1,397,501.5860 |
0.4150 USDT |
0.3867 USDT |
0.4238 USDT |
0.4100 USDT |
| 2023-03-20 |
0.4302 USDT |
1,682,327.8420 |
0.4452 USDT |
0.4073 USDT |
0.4502 USDT |
0.4152 USDT |
| 2023-03-19 |
0.4502 USDT |
2,686,084.8950 |
0.4550 USDT |
0.4364 USDT |
0.4988 USDT |
0.4453 USDT |
| 2023-03-18 |
0.4351 USDT |
8,755,769.9800 |
0.4155 USDT |
0.4153 USDT |
0.4892 USDT |
0.4548 USDT |
| 2023-03-17 |
0.3938 USDT |
1,579,606.7190 |
0.3722 USDT |
0.3649 USDT |
0.4195 USDT |
0.4155 USDT |
| 2023-03-16 |
0.3691 USDT |
1,955,114.2070 |
0.3660 USDT |
0.3547 USDT |
0.3806 USDT |
0.3722 USDT |
| 2023-03-15 |
0.3876 USDT |
3,498,238.5830 |
0.4091 USDT |
0.3562 USDT |
0.4234 USDT |
0.3660 USDT |
| 2023-03-14 |
0.3860 USDT |
8,617,161.3840 |
0.3629 USDT |
0.3543 USDT |
0.4409 USDT |
0.4092 USDT |
| 2023-03-13 |
0.3529 USDT |
2,844,923.2810 |
0.3427 USDT |
0.3322 USDT |
0.3682 USDT |
0.3630 USDT |
| 2023-03-12 |
0.3233 USDT |
2,173,069.6090 |
0.3037 USDT |
0.2935 USDT |
0.3466 USDT |
0.3428 USDT |
| 2023-03-11 |
0.3063 USDT |
2,729,801.3810 |
0.3090 USDT |
0.2898 USDT |
0.3169 USDT |
0.3037 USDT |
| 2023-03-10 |
0.3082 USDT |
3,006,115.3170 |
0.3076 USDT |
0.2829 USDT |
0.3153 USDT |
0.3089 USDT |
| 2023-03-09 |
0.3185 USDT |
1,823,419.8760 |
0.3294 USDT |
0.3003 USDT |
0.3435 USDT |
0.3076 USDT |
| 2023-03-08 |
0.3437 USDT |
1,350,848.6960 |
0.3578 USDT |
0.3254 USDT |
0.3594 USDT |
0.3296 USDT |
| 2023-03-07 |
0.3653 USDT |
1,828,524.6250 |
0.3727 USDT |
0.3438 USDT |
0.3835 USDT |
0.3579 USDT |
| 2023-03-06 |
0.3708 USDT |
1,319,303.3390 |
0.3689 USDT |
0.3549 USDT |
0.3759 USDT |
0.3726 USDT |
| 2023-03-05 |
0.3712 USDT |
832,998.0500 |
0.3735 USDT |
0.3643 USDT |
0.3776 USDT |
0.3688 USDT |
| 2023-03-04 |
0.3852 USDT |
1,337,325.4360 |
0.3969 USDT |
0.3578 USDT |
0.4002 USDT |
0.3735 USDT |
| 2023-03-03 |
0.4104 USDT |
3,274,963.4330 |
0.4238 USDT |
0.3818 USDT |
0.4265 USDT |
0.3970 USDT |
| 2023-03-02 |
0.4070 USDT |
6,537,744.9680 |
0.3902 USDT |
0.3823 USDT |
0.4287 USDT |
0.4238 USDT |
| 2023-03-01 |
0.3784 USDT |
953,420.6560 |
0.3664 USDT |
0.3663 USDT |
0.3930 USDT |
0.3903 USDT |
| 2023-02-28 |
0.3770 USDT |
1,077,206.3570 |
0.3876 USDT |
0.3633 USDT |
0.3897 USDT |
0.3664 USDT |
| 2023-02-27 |
0.3837 USDT |
1,209,320.3220 |
0.3797 USDT |
0.3746 USDT |
0.3987 USDT |
0.3877 USDT |
| 2023-02-26 |
0.3761 USDT |
757,159.1290 |
0.3724 USDT |
0.3672 USDT |
0.3849 USDT |
0.3798 USDT |
| 2023-02-25 |
0.3781 USDT |
1,261,170.9220 |
0.3837 USDT |
0.3527 USDT |
0.3864 USDT |
0.3724 USDT |
| 2023-02-24 |
0.4012 USDT |
2,196,645.4550 |
0.4187 USDT |
0.3708 USDT |
0.4268 USDT |
0.3837 USDT |
| 2023-02-23 |
0.4238 USDT |
826,827.1000 |
0.4288 USDT |
0.4120 USDT |
0.4405 USDT |
0.4188 USDT |
| 2022-08-22 |
0.8076 USDT |
96,345.0900 |
0.8053 USDT |
0.7957 USDT |
0.8094 USDT |
0.8003 USDT |
| 2022-08-21 |
0.8025 USDT |
489,363.4770 |
0.7989 USDT |
0.7828 USDT |
0.8216 USDT |
0.8136 USDT |
| 2022-08-20 |
0.7971 USDT |
564,436.4720 |
0.7768 USDT |
0.7685 USDT |
0.8173 USDT |
0.7857 USDT |
| 2022-08-19 |
0.8509 USDT |
946,087.1330 |
0.9160 USDT |
0.7709 USDT |
0.9225 USDT |
0.7792 USDT |
| 2022-08-18 |
0.9787 USDT |
520,456.0670 |
0.9694 USDT |
0.9575 USDT |
1.0033 USDT |
0.9798 USDT |
| 2022-08-17 |
1.0340 USDT |
610,581.7290 |
1.0730 USDT |
0.9645 USDT |
1.1009 USDT |
0.9713 USDT |
| 2022-08-16 |
1.0870 USDT |
719,035.5020 |
1.0539 USDT |
1.0319 USDT |
1.1280 USDT |
1.0828 USDT |
| 2022-08-15 |
1.0497 USDT |
963,467.1210 |
0.9819 USDT |
0.9734 USDT |
1.1120 USDT |
1.0500 USDT |
| 2022-08-14 |
0.9909 USDT |
461,020.9810 |
0.9762 USDT |
0.9612 USDT |
1.0209 USDT |
0.9829 USDT |
| 2022-08-13 |
0.9818 USDT |
440,780.4840 |
0.9838 USDT |
0.9680 USDT |
1.0051 USDT |
0.9785 USDT |
| 2022-08-12 |
0.9636 USDT |
499,216.4540 |
0.9687 USDT |
0.9427 USDT |
0.9757 USDT |
0.9719 USDT |
| 2022-08-11 |
0.9885 USDT |
513,698.6460 |
0.9825 USDT |
0.9669 USDT |
1.0143 USDT |
0.9700 USDT |
| 2022-08-10 |
0.9533 USDT |
752,932.5290 |
0.9501 USDT |
0.9171 USDT |
0.9883 USDT |
0.9783 USDT |