Identifier on Bibox: STEPN_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-20 |
0.7664 USDT |
1,662,827.9510 |
0.7502 USDT |
0.7084 USDT |
0.8312 USDT |
0.7609 USDT |
| 2022-06-19 |
0.6727 USDT |
2,128,922.9380 |
0.6016 USDT |
0.5861 USDT |
0.7896 USDT |
0.7558 USDT |
| 2022-06-18 |
0.5860 USDT |
1,683,676.6250 |
0.6171 USDT |
0.5514 USDT |
0.6292 USDT |
0.6043 USDT |
| 2022-06-17 |
0.6129 USDT |
1,066,686.0260 |
0.5949 USDT |
0.5865 USDT |
0.6379 USDT |
0.6131 USDT |
| 2022-06-16 |
0.6358 USDT |
1,157,453.7730 |
0.6816 USDT |
0.5911 USDT |
0.6964 USDT |
0.5923 USDT |
| 2022-06-15 |
0.6194 USDT |
3,110,983.7020 |
0.6355 USDT |
0.5666 USDT |
0.6874 USDT |
0.6748 USDT |
| 2022-06-14 |
0.6343 USDT |
2,744,344.1940 |
0.5925 USDT |
0.5641 USDT |
0.7052 USDT |
0.6140 USDT |
| 2022-06-13 |
0.5864 USDT |
5,396,964.7210 |
0.6655 USDT |
0.5363 USDT |
0.6772 USDT |
0.5770 USDT |
| 2022-06-12 |
0.7170 USDT |
2,275,041.2870 |
0.7996 USDT |
0.6717 USDT |
0.8076 USDT |
0.6880 USDT |
| 2022-06-11 |
0.8598 USDT |
1,022,040.3560 |
0.9090 USDT |
0.7745 USDT |
0.9346 USDT |
0.8105 USDT |
| 2022-06-10 |
0.9470 USDT |
884,676.7380 |
0.9935 USDT |
0.8864 USDT |
0.9987 USDT |
0.9236 USDT |
| 2022-06-09 |
0.9985 USDT |
770,598.2170 |
0.9692 USDT |
0.9537 USDT |
1.0496 USDT |
0.9924 USDT |
| 2022-06-08 |
1.0015 USDT |
1,121,939.7050 |
0.9593 USDT |
0.9354 USDT |
1.0646 USDT |
0.9852 USDT |
| 2022-06-07 |
0.9657 USDT |
754,675.8930 |
1.0069 USDT |
0.9341 USDT |
1.0151 USDT |
0.9963 USDT |
| 2022-06-06 |
0.9999 USDT |
952,942.9920 |
0.9374 USDT |
0.9313 USDT |
1.0578 USDT |
0.9980 USDT |
| 2022-06-05 |
0.9529 USDT |
970,121.9810 |
0.9993 USDT |
0.9057 USDT |
1.0007 USDT |
0.9502 USDT |
| 2022-06-04 |
1.0073 USDT |
552,743.7130 |
1.0129 USDT |
0.9885 USDT |
1.0247 USDT |
1.0003 USDT |
| 2022-06-03 |
1.0234 USDT |
820,807.8960 |
1.0539 USDT |
0.9835 USDT |
1.0744 USDT |
1.0126 USDT |
| 2022-06-02 |
1.0110 USDT |
1,402,786.9360 |
1.0189 USDT |
0.9299 USDT |
1.0836 USDT |
1.0570 USDT |
| 2022-06-01 |
1.1030 USDT |
1,069,008.6410 |
1.1853 USDT |
0.9711 USDT |
1.1974 USDT |
0.9917 USDT |
| 2022-05-31 |
1.1999 USDT |
1,058,568.3680 |
1.2506 USDT |
1.1188 USDT |
1.2924 USDT |
1.1959 USDT |
| 2022-05-30 |
1.1820 USDT |
1,880,049.1400 |
1.0822 USDT |
1.0484 USDT |
1.2800 USDT |
1.2621 USDT |
| 2022-05-29 |
1.0589 USDT |
5,248,372.6410 |
1.0405 USDT |
0.8675 USDT |
1.1995 USDT |
1.0844 USDT |
| 2022-05-28 |
1.0410 USDT |
1,446,518.0410 |
1.0434 USDT |
0.9936 USDT |
1.0794 USDT |
1.0504 USDT |
| 2022-05-27 |
0.9620 USDT |
7,747,043.7230 |
0.8928 USDT |
0.8062 USDT |
1.1579 USDT |
1.0642 USDT |
| 2022-05-26 |
0.9718 USDT |
12,652,986.5930 |
1.3777 USDT |
0.8335 USDT |
1.3907 USDT |
0.9667 USDT |
| 2022-05-25 |
1.3918 USDT |
459,390.1330 |
1.4009 USDT |
1.3573 USDT |
1.4337 USDT |
1.3908 USDT |
| 2022-05-24 |
1.3687 USDT |
559,259.7540 |
1.3723 USDT |
1.2862 USDT |
1.4166 USDT |
1.3880 USDT |
| 2022-05-23 |
1.4471 USDT |
614,827.1040 |
1.4188 USDT |
1.3831 USDT |
1.5426 USDT |
1.4034 USDT |
| 2022-05-22 |
1.3892 USDT |
543,737.8480 |
1.3558 USDT |
1.3449 USDT |
1.4416 USDT |
1.4188 USDT |
| 2022-05-21 |
1.3634 USDT |
665,707.4260 |
1.3438 USDT |
1.3100 USDT |
1.4369 USDT |
1.3375 USDT |
| 2022-05-20 |
1.4299 USDT |
685,406.7910 |
1.5028 USDT |
1.3014 USDT |
1.5825 USDT |
1.3549 USDT |
| 2022-05-19 |
1.3846 USDT |
767,200.3870 |
1.3854 USDT |
1.2773 USDT |
1.5000 USDT |
1.4742 USDT |
| 2022-05-18 |
1.5221 USDT |
764,684.0800 |
1.5878 USDT |
1.3600 USDT |
1.6514 USDT |
1.4161 USDT |
| 2022-05-17 |
1.5485 USDT |
783,470.5240 |
1.4346 USDT |
1.4256 USDT |
1.7028 USDT |
1.5210 USDT |
| 2022-05-16 |
1.4729 USDT |
903,753.1870 |
1.6221 USDT |
1.3884 USDT |
1.6221 USDT |
1.4438 USDT |
| 2022-05-15 |
1.5213 USDT |
2,142,785.2340 |
1.5359 USDT |
1.4009 USDT |
1.6543 USDT |
1.5971 USDT |
| 2022-05-14 |
1.4237 USDT |
2,195,596.4990 |
1.4934 USDT |
1.2547 USDT |
1.5842 USDT |
1.4012 USDT |
| 2022-05-13 |
1.4219 USDT |
7,310,363.5730 |
1.1623 USDT |
1.1284 USDT |
1.7539 USDT |
1.5697 USDT |
| 2022-05-12 |
1.0297 USDT |
37,605,015.7790 |
1.3157 USDT |
0.8135 USDT |
1.5054 USDT |
1.1914 USDT |
| 2022-05-11 |
1.3909 USDT |
30,408,435.0570 |
1.7996 USDT |
1.1021 USDT |
1.8797 USDT |
1.1975 USDT |
| 2022-05-10 |
1.8487 USDT |
4,713,864.0590 |
1.7706 USDT |
1.6185 USDT |
2.1839 USDT |
1.7344 USDT |
| 2022-05-09 |
2.3458 USDT |
818,309.3500 |
2.7215 USDT |
2.1052 USDT |
2.7500 USDT |
2.1635 USDT |
| 2022-05-08 |
2.6139 USDT |
401,037.2120 |
2.5645 USDT |
2.4625 USDT |
2.7770 USDT |
2.6556 USDT |
| 2022-05-07 |
2.6353 USDT |
478,278.8290 |
2.5224 USDT |
2.3947 USDT |
2.8410 USDT |
2.7019 USDT |
| 2022-05-06 |
2.5149 USDT |
644,831.3190 |
2.7408 USDT |
2.3454 USDT |
2.7499 USDT |
2.4828 USDT |
| 2022-05-05 |
2.8760 USDT |
1,015,375.9530 |
3.3437 USDT |
2.5397 USDT |
3.4017 USDT |
2.6607 USDT |
| 2022-05-04 |
3.3043 USDT |
348,391.2790 |
3.2513 USDT |
3.1705 USDT |
3.4309 USDT |
3.3160 USDT |
| 2022-05-03 |
3.2945 USDT |
283,282.6750 |
3.2487 USDT |
3.1880 USDT |
3.4507 USDT |
3.3186 USDT |
| 2022-05-02 |
3.3565 USDT |
324,406.6610 |
3.4428 USDT |
3.1389 USDT |
3.5482 USDT |
3.2416 USDT |