Market [unlinked] / EUR
Identifier on Kraken: STEPEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-08 |
0.1078 EUR |
36,687.5281 |
0.1101 EUR |
0.1050 EUR |
0.1147 EUR |
0.1054 EUR |
| 2024-12-07 |
0.1130 EUR |
82,542.1068 |
0.1177 EUR |
0.1100 EUR |
0.1238 EUR |
0.1114 EUR |
| 2024-12-06 |
0.1117 EUR |
179,408.1331 |
0.1133 EUR |
0.1020 EUR |
0.1189 EUR |
0.1169 EUR |
| 2024-12-05 |
0.1357 EUR |
1,793,675.2018 |
0.0933 EUR |
0.0907 EUR |
0.2000 EUR |
0.1168 EUR |
| 2024-12-04 |
0.0905 EUR |
247,962.6221 |
0.0824 EUR |
0.0824 EUR |
0.0970 EUR |
0.0958 EUR |
| 2024-12-03 |
0.0828 EUR |
15,886.2955 |
0.0857 EUR |
0.0800 EUR |
0.0862 EUR |
0.0800 EUR |
| 2024-12-02 |
0.0817 EUR |
61,280.5455 |
0.0846 EUR |
0.0800 EUR |
0.0855 EUR |
0.0845 EUR |
| 2024-12-01 |
0.0844 EUR |
8,469.0507 |
0.0851 EUR |
0.0814 EUR |
0.0878 EUR |
0.0816 EUR |
| 2024-11-30 |
0.0847 EUR |
81,790.3456 |
0.0898 EUR |
0.0802 EUR |
0.0898 EUR |
0.0873 EUR |
| 2024-11-29 |
0.0860 EUR |
98,334.1219 |
0.0851 EUR |
0.0819 EUR |
0.0898 EUR |
0.0897 EUR |
| 2024-11-28 |
0.0796 EUR |
131,655.2800 |
0.0748 EUR |
0.0706 EUR |
0.0854 EUR |
0.0852 EUR |
| 2024-11-27 |
0.0736 EUR |
432,871.4714 |
0.0694 EUR |
0.0674 EUR |
0.0830 EUR |
0.0744 EUR |
| 2024-11-26 |
0.0716 EUR |
240,297.6526 |
0.0720 EUR |
0.0667 EUR |
0.0721 EUR |
0.0675 EUR |
| 2024-11-25 |
0.0684 EUR |
115,722.6056 |
0.0703 EUR |
0.0656 EUR |
0.0717 EUR |
0.0705 EUR |
| 2024-11-24 |
0.0713 EUR |
237,455.4074 |
0.0698 EUR |
0.0651 EUR |
0.0721 EUR |
0.0651 EUR |
| 2024-11-23 |
0.0712 EUR |
95,495.0817 |
0.0686 EUR |
0.0660 EUR |
0.0729 EUR |
0.0721 EUR |
| 2024-11-22 |
0.0654 EUR |
191,445.8186 |
0.0658 EUR |
0.0596 EUR |
0.0700 EUR |
0.0684 EUR |
| 2024-11-21 |
0.0681 EUR |
105,061.8799 |
0.0636 EUR |
0.0584 EUR |
0.0712 EUR |
0.0678 EUR |
| 2024-11-20 |
0.0623 EUR |
161,684.5389 |
0.0682 EUR |
0.0571 EUR |
0.0685 EUR |
0.0636 EUR |
| 2024-11-19 |
0.0707 EUR |
224,448.2360 |
0.0713 EUR |
0.0631 EUR |
0.0730 EUR |
0.0674 EUR |
| 2024-11-18 |
0.0674 EUR |
47,182.5312 |
0.0683 EUR |
0.0651 EUR |
0.0714 EUR |
0.0684 EUR |
| 2024-11-17 |
0.0726 EUR |
51,837.3327 |
0.0706 EUR |
0.0681 EUR |
0.0736 EUR |
0.0685 EUR |
| 2024-11-16 |
0.0728 EUR |
75,295.9019 |
0.0747 EUR |
0.0706 EUR |
0.0748 EUR |
0.0742 EUR |
| 2024-11-15 |
0.0714 EUR |
183,202.3286 |
0.0673 EUR |
0.0647 EUR |
0.0744 EUR |
0.0744 EUR |
| 2024-11-14 |
0.0700 EUR |
572,129.4600 |
0.0716 EUR |
0.0690 EUR |
0.0722 EUR |
0.0722 EUR |
| 2024-11-13 |
0.0700 EUR |
207,864.6494 |
0.0686 EUR |
0.0685 EUR |
0.0720 EUR |
0.0720 EUR |
| 2024-11-12 |
0.0725 EUR |
500,268.1004 |
0.0725 EUR |
0.0665 EUR |
0.0760 EUR |
0.0685 EUR |
| 2024-11-11 |
0.0707 EUR |
314,953.5480 |
0.0725 EUR |
0.0697 EUR |
0.0760 EUR |
0.0702 EUR |
| 2024-11-10 |
0.0713 EUR |
195,859.2670 |
0.0687 EUR |
0.0664 EUR |
0.0745 EUR |
0.0722 EUR |
| 2024-11-09 |
0.0636 EUR |
380,026.8112 |
0.0560 EUR |
0.0550 EUR |
0.0700 EUR |
0.0646 EUR |
| 2024-11-08 |
0.0549 EUR |
210,893.3537 |
0.0535 EUR |
0.0507 EUR |
0.0590 EUR |
0.0565 EUR |
| 2024-11-07 |
0.0474 EUR |
220,383.3192 |
0.0478 EUR |
0.0425 EUR |
0.0515 EUR |
0.0498 EUR |
| 2024-11-06 |
0.0460 EUR |
249,659.3720 |
0.0436 EUR |
0.0400 EUR |
0.0488 EUR |
0.0451 EUR |
| 2024-11-05 |
0.0428 EUR |
132,780.5562 |
0.0403 EUR |
0.0397 EUR |
0.0452 EUR |
0.0430 EUR |
| 2024-11-04 |
0.0432 EUR |
108,904.2270 |
0.0437 EUR |
0.0396 EUR |
0.0465 EUR |
0.0396 EUR |
| 2024-11-03 |
0.0444 EUR |
223,802.0343 |
0.0472 EUR |
0.0429 EUR |
0.0499 EUR |
0.0453 EUR |
| 2024-11-02 |
0.0480 EUR |
43,566.9878 |
0.0477 EUR |
0.0439 EUR |
0.0495 EUR |
0.0490 EUR |
| 2024-11-01 |
0.0476 EUR |
82,048.8642 |
0.0490 EUR |
0.0438 EUR |
0.0498 EUR |
0.0438 EUR |
| 2024-10-31 |
0.0475 EUR |
5,237.1721 |
0.0494 EUR |
0.0470 EUR |
0.0494 EUR |
0.0470 EUR |
| 2024-10-30 |
0.0479 EUR |
78,513.2528 |
0.0481 EUR |
0.0451 EUR |
0.0505 EUR |
0.0487 EUR |
| 2024-10-29 |
0.0456 EUR |
85,606.9476 |
0.0431 EUR |
0.0430 EUR |
0.0482 EUR |
0.0460 EUR |
| 2024-10-28 |
0.0452 EUR |
36,543.1449 |
0.0469 EUR |
0.0429 EUR |
0.0469 EUR |
0.0432 EUR |
| 2024-10-27 |
0.0454 EUR |
8,817.2360 |
0.0475 EUR |
0.0445 EUR |
0.0479 EUR |
0.0479 EUR |
| 2024-10-26 |
0.0455 EUR |
46,894.9970 |
0.0457 EUR |
0.0441 EUR |
0.0482 EUR |
0.0472 EUR |
| 2024-10-25 |
0.0474 EUR |
106,155.8038 |
0.0470 EUR |
0.0436 EUR |
0.0518 EUR |
0.0470 EUR |
| 2024-10-24 |
0.0447 EUR |
12,334.1980 |
0.0451 EUR |
0.0435 EUR |
0.0470 EUR |
0.0441 EUR |
| 2024-10-23 |
0.0486 EUR |
35,151.8767 |
0.0475 EUR |
0.0450 EUR |
0.0518 EUR |
0.0450 EUR |
| 2024-10-22 |
0.0473 EUR |
33,095.2620 |
0.0465 EUR |
0.0440 EUR |
0.0500 EUR |
0.0478 EUR |
| 2024-10-21 |
0.0449 EUR |
458,561.1327 |
0.0450 EUR |
0.0416 EUR |
0.0473 EUR |
0.0469 EUR |
| 2024-10-20 |
0.0440 EUR |
77,352.7337 |
0.0440 EUR |
0.0393 EUR |
0.0450 EUR |
0.0450 EUR |