Identifier on Bibox: STEPN_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-26 |
0.2605 USDT |
4,932,819.0800 |
0.2552 USDT |
0.2508 USDT |
0.2675 USDT |
0.2657 USDT |
| 2024-01-25 |
0.2573 USDT |
5,281,871.7890 |
0.2636 USDT |
0.2509 USDT |
0.2641 USDT |
0.2550 USDT |
| 2024-01-24 |
0.2578 USDT |
4,170,389.8030 |
0.2612 USDT |
0.2533 USDT |
0.2641 USDT |
0.2619 USDT |
| 2024-01-23 |
0.2583 USDT |
6,025,948.2810 |
0.2692 USDT |
0.2435 USDT |
0.2743 USDT |
0.2562 USDT |
| 2024-01-22 |
0.2839 USDT |
4,732,261.2990 |
0.2916 USDT |
0.2704 USDT |
0.2942 USDT |
0.2787 USDT |
| 2024-01-21 |
0.2952 USDT |
3,367,864.8900 |
0.2959 USDT |
0.2916 USDT |
0.3001 USDT |
0.2956 USDT |
| 2024-01-20 |
0.2929 USDT |
4,362,749.0670 |
0.2953 USDT |
0.2887 USDT |
0.2966 USDT |
0.2945 USDT |
| 2024-01-19 |
0.2903 USDT |
4,508,201.7510 |
0.2945 USDT |
0.2746 USDT |
0.2961 USDT |
0.2913 USDT |
| 2024-01-18 |
0.3096 USDT |
3,648,530.5400 |
0.3130 USDT |
0.2928 USDT |
0.3186 USDT |
0.2958 USDT |
| 2024-01-17 |
0.3155 USDT |
4,391,533.0180 |
0.3180 USDT |
0.3067 USDT |
0.3254 USDT |
0.3117 USDT |
| 2024-01-16 |
0.3165 USDT |
4,780,983.5860 |
0.3123 USDT |
0.3082 USDT |
0.3217 USDT |
0.3174 USDT |
| 2024-01-15 |
0.3113 USDT |
4,834,305.4410 |
0.3024 USDT |
0.3017 USDT |
0.3167 USDT |
0.3121 USDT |
| 2024-01-14 |
0.3131 USDT |
4,717,126.3170 |
0.3222 USDT |
0.3033 USDT |
0.3240 USDT |
0.3066 USDT |
| 2024-01-13 |
0.3130 USDT |
4,414,338.3950 |
0.3126 USDT |
0.2969 USDT |
0.3275 USDT |
0.3245 USDT |
| 2024-01-12 |
0.3384 USDT |
7,296,781.2010 |
0.3295 USDT |
0.3139 USDT |
0.3580 USDT |
0.3208 USDT |
| 2024-01-11 |
0.3190 USDT |
5,812,114.9760 |
0.3256 USDT |
0.3136 USDT |
0.3387 USDT |
0.3256 USDT |
| 2024-01-10 |
0.3140 USDT |
11,495,167.4730 |
0.3110 USDT |
0.2919 USDT |
0.3370 USDT |
0.3294 USDT |
| 2024-01-09 |
0.3288 USDT |
9,879,590.7780 |
0.3667 USDT |
0.3003 USDT |
0.3710 USDT |
0.3058 USDT |
| 2024-01-08 |
0.3772 USDT |
34,323,034.5540 |
0.3877 USDT |
0.3316 USDT |
0.4064 USDT |
0.3690 USDT |
| 2024-01-07 |
0.4065 USDT |
28,989,290.4660 |
0.3357 USDT |
0.3274 USDT |
0.4497 USDT |
0.4386 USDT |
| 2024-01-06 |
0.3084 USDT |
12,839,477.6860 |
0.2907 USDT |
0.2692 USDT |
0.3423 USDT |
0.3330 USDT |
| 2024-01-05 |
0.2912 USDT |
9,685,293.1840 |
0.3030 USDT |
0.2799 USDT |
0.3055 USDT |
0.2848 USDT |
| 2024-01-04 |
0.3029 USDT |
6,578,284.3110 |
0.3136 USDT |
0.2904 USDT |
0.3162 USDT |
0.3031 USDT |
| 2024-01-03 |
0.3102 USDT |
22,438,601.5930 |
0.3726 USDT |
0.2613 USDT |
0.3775 USDT |
0.3124 USDT |
| 2024-01-02 |
0.3581 USDT |
8,095,911.0570 |
0.3561 USDT |
0.3401 USDT |
0.3875 USDT |
0.3856 USDT |
| 2024-01-01 |
0.3326 USDT |
7,977,485.5480 |
0.3191 USDT |
0.3086 USDT |
0.3696 USDT |
0.3600 USDT |
| 2023-12-31 |
0.3131 USDT |
6,813,623.2510 |
0.2975 USDT |
0.2914 USDT |
0.3364 USDT |
0.3234 USDT |
| 2023-12-30 |
0.2983 USDT |
4,424,507.0900 |
0.3035 USDT |
0.2907 USDT |
0.3069 USDT |
0.2980 USDT |
| 2023-12-29 |
0.3063 USDT |
6,894,803.7710 |
0.2999 USDT |
0.2891 USDT |
0.3188 USDT |
0.3034 USDT |
| 2023-12-28 |
0.3121 USDT |
4,787,391.6050 |
0.3229 USDT |
0.2955 USDT |
0.3268 USDT |
0.3021 USDT |
| 2023-12-27 |
0.3249 USDT |
10,650,169.9070 |
0.3105 USDT |
0.2934 USDT |
0.3457 USDT |
0.3227 USDT |
| 2023-12-26 |
0.2965 USDT |
9,656,546.1160 |
0.2975 USDT |
0.2716 USDT |
0.3130 USDT |
0.2961 USDT |
| 2023-12-25 |
0.2929 USDT |
6,614,589.0700 |
0.2817 USDT |
0.2757 USDT |
0.3086 USDT |
0.2976 USDT |
| 2023-12-24 |
0.2826 USDT |
5,958,024.1380 |
0.2830 USDT |
0.2739 USDT |
0.2935 USDT |
0.2807 USDT |
| 2023-12-23 |
0.2776 USDT |
3,799,610.6310 |
0.2821 USDT |
0.2705 USDT |
0.2857 USDT |
0.2774 USDT |
| 2023-12-22 |
0.2760 USDT |
5,929,272.0490 |
0.2715 USDT |
0.2674 USDT |
0.2823 USDT |
0.2804 USDT |
| 2023-12-21 |
0.2657 USDT |
4,911,210.5480 |
0.2618 USDT |
0.2580 USDT |
0.2740 USDT |
0.2705 USDT |
| 2023-12-20 |
0.2551 USDT |
5,322,333.2720 |
0.2491 USDT |
0.2428 USDT |
0.2670 USDT |
0.2585 USDT |
| 2023-12-19 |
0.2487 USDT |
4,263,986.6380 |
0.2509 USDT |
0.2416 USDT |
0.2547 USDT |
0.2473 USDT |
| 2023-12-18 |
0.2438 USDT |
6,259,692.0500 |
0.2589 USDT |
0.2297 USDT |
0.2617 USDT |
0.2457 USDT |
| 2023-12-17 |
0.2629 USDT |
4,726,929.1100 |
0.2655 USDT |
0.2566 USDT |
0.2683 USDT |
0.2641 USDT |
| 2023-12-16 |
0.2645 USDT |
4,505,887.4630 |
0.2571 USDT |
0.2534 USDT |
0.2708 USDT |
0.2647 USDT |
| 2023-12-15 |
0.2675 USDT |
3,966,951.7030 |
0.2718 USDT |
0.2603 USDT |
0.2748 USDT |
0.2656 USDT |
| 2023-12-14 |
0.2646 USDT |
6,765,780.0510 |
0.2664 USDT |
0.2512 USDT |
0.2765 USDT |
0.2731 USDT |
| 2023-12-13 |
0.2581 USDT |
5,195,877.0270 |
0.2663 USDT |
0.2486 USDT |
0.2668 USDT |
0.2656 USDT |
| 2023-12-12 |
0.2688 USDT |
5,041,018.4970 |
0.2717 USDT |
0.2574 USDT |
0.2756 USDT |
0.2644 USDT |
| 2023-12-11 |
0.2737 USDT |
12,160,994.7270 |
0.3009 USDT |
0.2524 USDT |
0.3013 USDT |
0.2706 USDT |
| 2023-12-10 |
0.3028 USDT |
5,624,633.4740 |
0.2983 USDT |
0.2920 USDT |
0.3169 USDT |
0.2983 USDT |
| 2023-12-09 |
0.2969 USDT |
5,511,623.0870 |
0.2954 USDT |
0.2915 USDT |
0.3076 USDT |
0.2996 USDT |
| 2023-12-08 |
0.2875 USDT |
4,948,835.3540 |
0.2848 USDT |
0.2804 USDT |
0.2947 USDT |
0.2944 USDT |