Identifier on Bibox: STEPN_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-07 |
0.2825 USDT |
4,884,361.1270 |
0.2809 USDT |
0.2712 USDT |
0.2893 USDT |
0.2809 USDT |
| 2023-12-06 |
0.2874 USDT |
8,269,720.4590 |
0.2959 USDT |
0.2743 USDT |
0.2979 USDT |
0.2844 USDT |
| 2023-12-05 |
0.2876 USDT |
11,671,854.6250 |
0.2738 USDT |
0.2710 USDT |
0.3027 USDT |
0.2914 USDT |
| 2023-12-04 |
0.2727 USDT |
8,689,488.2180 |
0.2788 USDT |
0.2543 USDT |
0.2899 USDT |
0.2682 USDT |
| 2023-12-03 |
0.2800 USDT |
4,752,564.6030 |
0.2810 USDT |
0.2719 USDT |
0.2866 USDT |
0.2765 USDT |
| 2023-12-02 |
0.2698 USDT |
4,507,228.6090 |
0.2639 USDT |
0.2623 USDT |
0.2796 USDT |
0.2780 USDT |
| 2023-12-01 |
0.2621 USDT |
4,612,900.1630 |
0.2624 USDT |
0.2570 USDT |
0.2671 USDT |
0.2630 USDT |
| 2023-11-30 |
0.2657 USDT |
5,056,782.9540 |
0.2737 USDT |
0.2555 USDT |
0.2763 USDT |
0.2617 USDT |
| 2023-11-29 |
0.2814 USDT |
6,032,737.9110 |
0.2923 USDT |
0.2691 USDT |
0.2953 USDT |
0.2737 USDT |
| 2023-11-28 |
0.2800 USDT |
6,277,185.8550 |
0.2897 USDT |
0.2679 USDT |
0.2920 USDT |
0.2887 USDT |
| 2023-11-27 |
0.2969 USDT |
8,581,996.9970 |
0.3199 USDT |
0.2821 USDT |
0.3287 USDT |
0.2874 USDT |
| 2023-11-26 |
0.3418 USDT |
9,184,703.9000 |
0.3472 USDT |
0.3154 USDT |
0.3738 USDT |
0.3233 USDT |
| 2023-11-25 |
0.3260 USDT |
10,380,811.5970 |
0.2890 USDT |
0.2844 USDT |
0.3501 USDT |
0.3444 USDT |
| 2023-11-24 |
0.2786 USDT |
5,878,831.8620 |
0.2784 USDT |
0.2720 USDT |
0.2878 USDT |
0.2854 USDT |
| 2023-11-23 |
0.2784 USDT |
7,520,045.9950 |
0.2779 USDT |
0.2656 USDT |
0.2901 USDT |
0.2757 USDT |
| 2023-11-22 |
0.2680 USDT |
7,687,237.3650 |
0.2543 USDT |
0.2512 USDT |
0.2816 USDT |
0.2785 USDT |
| 2023-11-21 |
0.2708 USDT |
13,077,741.0160 |
0.2603 USDT |
0.2583 USDT |
0.2858 USDT |
0.2712 USDT |
| 2023-11-20 |
0.2641 USDT |
5,703,767.1210 |
0.2615 USDT |
0.2577 USDT |
0.2749 USDT |
0.2619 USDT |
| 2023-11-19 |
0.2529 USDT |
4,867,508.1400 |
0.2536 USDT |
0.2448 USDT |
0.2609 USDT |
0.2548 USDT |
| 2023-11-18 |
0.2512 USDT |
6,811,629.3230 |
0.2648 USDT |
0.2360 USDT |
0.2650 USDT |
0.2523 USDT |
| 2023-11-17 |
0.2570 USDT |
9,637,774.3790 |
0.2493 USDT |
0.2454 USDT |
0.2684 USDT |
0.2623 USDT |
| 2023-11-16 |
0.2514 USDT |
6,960,965.4170 |
0.2565 USDT |
0.2401 USDT |
0.2649 USDT |
0.2501 USDT |
| 2023-11-15 |
0.2492 USDT |
6,549,683.5420 |
0.2473 USDT |
0.2443 USDT |
0.2702 USDT |
0.2547 USDT |
| 2023-11-14 |
0.2404 USDT |
12,777,369.5780 |
0.2282 USDT |
0.2214 USDT |
0.2599 USDT |
0.2413 USDT |
| 2023-11-13 |
0.2395 USDT |
8,316,804.4530 |
0.2437 USDT |
0.2257 USDT |
0.2512 USDT |
0.2311 USDT |
| 2023-11-12 |
0.2383 USDT |
7,879,703.9910 |
0.2347 USDT |
0.2222 USDT |
0.2499 USDT |
0.2434 USDT |
| 2023-11-11 |
0.2337 USDT |
9,116,896.0890 |
0.2355 USDT |
0.2197 USDT |
0.2451 USDT |
0.2349 USDT |
| 2023-11-10 |
0.2244 USDT |
8,220,694.8110 |
0.2224 USDT |
0.2165 USDT |
0.2379 USDT |
0.2367 USDT |
| 2023-11-09 |
0.2229 USDT |
13,701,293.2890 |
0.2258 USDT |
0.1842 USDT |
0.2427 USDT |
0.2082 USDT |
| 2023-11-08 |
0.2224 USDT |
6,494,819.9550 |
0.2227 USDT |
0.2148 USDT |
0.2300 USDT |
0.2262 USDT |
| 2023-11-07 |
0.2272 USDT |
8,929,401.7210 |
0.2330 USDT |
0.2110 USDT |
0.2419 USDT |
0.2225 USDT |
| 2023-11-06 |
0.2306 USDT |
17,027,812.7880 |
0.2039 USDT |
0.2029 USDT |
0.2519 USDT |
0.2304 USDT |
| 2023-11-05 |
0.1995 USDT |
5,991,283.9780 |
0.2006 USDT |
0.1942 USDT |
0.2034 USDT |
0.2019 USDT |
| 2023-11-04 |
0.1969 USDT |
8,258,644.7870 |
0.1938 USDT |
0.1902 USDT |
0.2085 USDT |
0.1984 USDT |
| 2023-11-03 |
0.1842 USDT |
8,854,431.1880 |
0.1819 USDT |
0.1746 USDT |
0.1942 USDT |
0.1936 USDT |
| 2023-11-02 |
0.1890 USDT |
11,301,061.8580 |
0.1903 USDT |
0.1781 USDT |
0.1995 USDT |
0.1820 USDT |
| 2023-11-01 |
0.1850 USDT |
9,252,243.6580 |
0.1852 USDT |
0.1774 USDT |
0.1932 USDT |
0.1925 USDT |
| 2023-10-31 |
0.1870 USDT |
8,738,404.7650 |
0.1934 USDT |
0.1741 USDT |
0.1968 USDT |
0.1825 USDT |
| 2023-10-30 |
0.1952 USDT |
13,227,911.2340 |
0.1897 USDT |
0.1874 USDT |
0.2061 USDT |
0.1946 USDT |
| 2023-10-29 |
0.1857 USDT |
13,197,897.3690 |
0.1744 USDT |
0.1697 USDT |
0.1985 USDT |
0.1925 USDT |
| 2023-10-28 |
0.1691 USDT |
5,800,744.0480 |
0.1626 USDT |
0.1622 USDT |
0.1756 USDT |
0.1725 USDT |
| 2023-10-27 |
0.1634 USDT |
5,767,015.6910 |
0.1661 USDT |
0.1592 USDT |
0.1662 USDT |
0.1624 USDT |
| 2023-10-26 |
0.1667 USDT |
6,700,122.6200 |
0.1659 USDT |
0.1595 USDT |
0.1751 USDT |
0.1641 USDT |
| 2023-10-25 |
0.1634 USDT |
7,047,496.1780 |
0.1636 USDT |
0.1586 USDT |
0.1688 USDT |
0.1642 USDT |
| 2023-10-24 |
0.1628 USDT |
8,641,967.7630 |
0.1622 USDT |
0.1554 USDT |
0.1696 USDT |
0.1628 USDT |
| 2023-10-23 |
0.1543 USDT |
5,886,225.0140 |
0.1539 USDT |
0.1514 USDT |
0.1576 USDT |
0.1572 USDT |
| 2023-10-22 |
0.1519 USDT |
5,941,895.8450 |
0.1537 USDT |
0.1494 USDT |
0.1556 USDT |
0.1537 USDT |
| 2023-10-21 |
0.1514 USDT |
4,984,464.4280 |
0.1480 USDT |
0.1470 USDT |
0.1567 USDT |
0.1546 USDT |
| 2023-10-20 |
0.1439 USDT |
4,423,660.4820 |
0.1416 USDT |
0.1407 USDT |
0.1471 USDT |
0.1469 USDT |
| 2023-10-19 |
0.1411 USDT |
4,334,394.7940 |
0.1435 USDT |
0.1397 USDT |
0.1438 USDT |
0.1401 USDT |