Identifier on Bibox: STEPN_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-04 |
0.2273 USDT |
3,986,463.7440 |
0.2273 USDT |
0.2250 USDT |
0.2307 USDT |
0.2254 USDT |
| 2024-05-03 |
0.2216 USDT |
3,814,298.1480 |
0.2190 USDT |
0.2170 USDT |
0.2288 USDT |
0.2267 USDT |
| 2024-05-02 |
0.2148 USDT |
4,786,945.4570 |
0.2154 USDT |
0.2080 USDT |
0.2213 USDT |
0.2192 USDT |
| 2024-05-01 |
0.2099 USDT |
6,582,435.0190 |
0.2144 USDT |
0.2002 USDT |
0.2182 USDT |
0.2142 USDT |
| 2024-04-30 |
0.2254 USDT |
4,143,955.8290 |
0.2319 USDT |
0.2085 USDT |
0.2353 USDT |
0.2098 USDT |
| 2024-04-29 |
0.2346 USDT |
4,470,872.5120 |
0.2381 USDT |
0.2283 USDT |
0.2422 USDT |
0.2308 USDT |
| 2024-04-28 |
0.2443 USDT |
4,008,744.4500 |
0.2430 USDT |
0.2399 USDT |
0.2489 USDT |
0.2435 USDT |
| 2024-04-27 |
0.2401 USDT |
5,499,656.1490 |
0.2428 USDT |
0.2307 USDT |
0.2470 USDT |
0.2431 USDT |
| 2024-04-26 |
0.2460 USDT |
4,523,557.4800 |
0.2482 USDT |
0.2401 USDT |
0.2495 USDT |
0.2472 USDT |
| 2024-04-25 |
0.2447 USDT |
5,322,234.1820 |
0.2460 USDT |
0.2366 USDT |
0.2545 USDT |
0.2508 USDT |
| 2024-04-24 |
0.2623 USDT |
4,022,688.1250 |
0.2623 USDT |
0.2500 USDT |
0.2692 USDT |
0.2527 USDT |
| 2024-04-23 |
0.2572 USDT |
4,358,254.4610 |
0.2554 USDT |
0.2516 USDT |
0.2648 USDT |
0.2627 USDT |
| 2024-04-22 |
0.2523 USDT |
5,147,332.6440 |
0.2502 USDT |
0.2464 USDT |
0.2572 USDT |
0.2568 USDT |
| 2024-04-21 |
0.2523 USDT |
5,058,753.7270 |
0.2560 USDT |
0.2438 USDT |
0.2570 USDT |
0.2513 USDT |
| 2024-04-20 |
0.2418 USDT |
4,671,527.5460 |
0.2357 USDT |
0.2330 USDT |
0.2590 USDT |
0.2528 USDT |
| 2024-04-19 |
0.2357 USDT |
6,180,513.8270 |
0.2396 USDT |
0.2165 USDT |
0.2424 USDT |
0.2381 USDT |
| 2024-04-18 |
0.2331 USDT |
5,178,161.6230 |
0.2339 USDT |
0.2232 USDT |
0.2402 USDT |
0.2356 USDT |
| 2024-04-17 |
0.2306 USDT |
4,664,204.1970 |
0.2317 USDT |
0.2228 USDT |
0.2380 USDT |
0.2282 USDT |
| 2024-04-16 |
0.2313 USDT |
5,299,050.3460 |
0.2374 USDT |
0.2181 USDT |
0.2390 USDT |
0.2262 USDT |
| 2024-04-15 |
0.2552 USDT |
7,827,346.0250 |
0.2622 USDT |
0.2279 USDT |
0.2730 USDT |
0.2327 USDT |
| 2024-04-14 |
0.2489 USDT |
10,770,592.3790 |
0.2475 USDT |
0.2295 USDT |
0.2656 USDT |
0.2618 USDT |
| 2024-04-13 |
0.2511 USDT |
12,422,249.5510 |
0.2432 USDT |
0.2284 USDT |
0.2722 USDT |
0.2552 USDT |
| 2024-04-12 |
0.2588 USDT |
15,008,595.6970 |
0.2859 USDT |
0.2235 USDT |
0.2942 USDT |
0.2395 USDT |
| 2024-04-11 |
0.2924 USDT |
4,557,792.0070 |
0.2955 USDT |
0.2802 USDT |
0.3007 USDT |
0.2840 USDT |
| 2024-04-10 |
0.2935 USDT |
5,784,502.9090 |
0.3031 USDT |
0.2828 USDT |
0.3052 USDT |
0.2959 USDT |
| 2024-04-09 |
0.3276 USDT |
3,661,987.9260 |
0.3339 USDT |
0.3063 USDT |
0.3366 USDT |
0.3071 USDT |
| 2024-04-08 |
0.3248 USDT |
3,592,897.2600 |
0.3199 USDT |
0.3146 USDT |
0.3372 USDT |
0.3354 USDT |
| 2024-04-07 |
0.3138 USDT |
3,386,667.8980 |
0.3076 USDT |
0.3064 USDT |
0.3231 USDT |
0.3169 USDT |
| 2024-04-06 |
0.3075 USDT |
3,727,636.5160 |
0.3061 USDT |
0.3012 USDT |
0.3146 USDT |
0.3044 USDT |
| 2024-04-05 |
0.3039 USDT |
4,429,586.2380 |
0.3122 USDT |
0.2922 USDT |
0.3123 USDT |
0.3088 USDT |
| 2024-04-04 |
0.3061 USDT |
4,450,016.0510 |
0.2990 USDT |
0.2929 USDT |
0.3181 USDT |
0.3075 USDT |
| 2024-04-03 |
0.3086 USDT |
3,804,837.2200 |
0.3060 USDT |
0.2928 USDT |
0.3165 USDT |
0.3059 USDT |
| 2024-04-02 |
0.3242 USDT |
4,619,089.4930 |
0.3426 USDT |
0.3051 USDT |
0.3427 USDT |
0.3083 USDT |
| 2024-04-01 |
0.3594 USDT |
5,517,699.8730 |
0.3712 USDT |
0.3315 USDT |
0.3836 USDT |
0.3342 USDT |
| 2024-03-31 |
0.3683 USDT |
3,807,397.8630 |
0.3698 USDT |
0.3613 USDT |
0.3805 USDT |
0.3734 USDT |
| 2024-03-30 |
0.3814 USDT |
4,815,257.3950 |
0.4019 USDT |
0.3677 USDT |
0.4053 USDT |
0.3690 USDT |
| 2024-03-29 |
0.3868 USDT |
6,003,161.0260 |
0.4007 USDT |
0.3665 USDT |
0.4088 USDT |
0.3881 USDT |
| 2024-03-28 |
0.3973 USDT |
10,541,443.9640 |
0.3490 USDT |
0.3482 USDT |
0.4454 USDT |
0.4083 USDT |
| 2024-03-27 |
0.3504 USDT |
6,821,651.2270 |
0.3519 USDT |
0.3352 USDT |
0.3674 USDT |
0.3513 USDT |
| 2024-03-26 |
0.3420 USDT |
5,479,791.1030 |
0.3323 USDT |
0.3297 USDT |
0.3563 USDT |
0.3468 USDT |
| 2024-03-25 |
0.3205 USDT |
6,550,829.5160 |
0.2995 USDT |
0.2980 USDT |
0.3385 USDT |
0.3352 USDT |
| 2024-03-24 |
0.2925 USDT |
3,966,782.8840 |
0.2886 USDT |
0.2866 USDT |
0.2972 USDT |
0.2933 USDT |
| 2024-03-23 |
0.2901 USDT |
4,899,901.8640 |
0.2860 USDT |
0.2812 USDT |
0.2979 USDT |
0.2923 USDT |
| 2024-03-22 |
0.2889 USDT |
4,826,940.8790 |
0.2908 USDT |
0.2741 USDT |
0.2987 USDT |
0.2833 USDT |
| 2024-03-21 |
0.2883 USDT |
5,369,124.2560 |
0.2855 USDT |
0.2795 USDT |
0.2990 USDT |
0.2897 USDT |
| 2024-03-20 |
0.2674 USDT |
6,167,648.2330 |
0.2623 USDT |
0.2508 USDT |
0.2868 USDT |
0.2856 USDT |
| 2024-03-19 |
0.2702 USDT |
6,893,998.2920 |
0.2907 USDT |
0.2530 USDT |
0.2944 USDT |
0.2631 USDT |
| 2024-03-18 |
0.3025 USDT |
4,589,100.0910 |
0.3137 USDT |
0.2838 USDT |
0.3149 USDT |
0.2855 USDT |
| 2024-03-17 |
0.3060 USDT |
4,205,503.8440 |
0.3072 USDT |
0.2859 USDT |
0.3142 USDT |
0.3125 USDT |
| 2024-03-16 |
0.3316 USDT |
4,468,460.1870 |
0.3333 USDT |
0.3017 USDT |
0.3529 USDT |
0.3103 USDT |