Market [unlinked] / EUR
Identifier on Kraken: STEPEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-19 |
0.0427 EUR |
11,486.3940 |
0.0417 EUR |
0.0416 EUR |
0.0450 EUR |
0.0416 EUR |
| 2024-10-18 |
0.0426 EUR |
55,811.4530 |
0.0390 EUR |
0.0386 EUR |
0.0458 EUR |
0.0419 EUR |
| 2024-10-17 |
0.0408 EUR |
1,337,847.0773 |
0.0388 EUR |
0.0381 EUR |
0.0415 EUR |
0.0383 EUR |
| 2024-10-16 |
0.0392 EUR |
213,201.1930 |
0.0385 EUR |
0.0381 EUR |
0.0410 EUR |
0.0381 EUR |
| 2024-10-15 |
0.0392 EUR |
25,056.2051 |
0.0396 EUR |
0.0383 EUR |
0.0397 EUR |
0.0396 EUR |
| 2024-10-14 |
0.0388 EUR |
138,674.9023 |
0.0381 EUR |
0.0381 EUR |
0.0405 EUR |
0.0397 EUR |
| 2024-10-13 |
0.0386 EUR |
11,561.9440 |
0.0381 EUR |
0.0381 EUR |
0.0402 EUR |
0.0381 EUR |
| 2024-10-12 |
0.0382 EUR |
31,079.6393 |
0.0399 EUR |
0.0367 EUR |
0.0416 EUR |
0.0379 EUR |
| 2024-10-11 |
0.0410 EUR |
70,754.2158 |
0.0387 EUR |
0.0380 EUR |
0.0420 EUR |
0.0420 EUR |
| 2024-10-10 |
0.0388 EUR |
24,466.7454 |
0.0367 EUR |
0.0357 EUR |
0.0403 EUR |
0.0364 EUR |
| 2024-10-09 |
0.0403 EUR |
46,583.3752 |
0.0395 EUR |
0.0371 EUR |
0.0409 EUR |
0.0371 EUR |
| 2024-10-08 |
0.0388 EUR |
55,388.3213 |
0.0400 EUR |
0.0371 EUR |
0.0415 EUR |
0.0373 EUR |
| 2024-10-07 |
0.0399 EUR |
47,792.4554 |
0.0417 EUR |
0.0379 EUR |
0.0419 EUR |
0.0382 EUR |
| 2024-10-06 |
0.0390 EUR |
133,805.2991 |
0.0390 EUR |
0.0390 EUR |
0.0409 EUR |
0.0409 EUR |
| 2024-10-05 |
0.0410 EUR |
43,303.7082 |
0.0424 EUR |
0.0405 EUR |
0.0424 EUR |
0.0406 EUR |
| 2024-10-04 |
0.0406 EUR |
136,474.6821 |
0.0390 EUR |
0.0390 EUR |
0.0439 EUR |
0.0423 EUR |
| 2024-10-03 |
0.0390 EUR |
371,452.9054 |
0.0390 EUR |
0.0390 EUR |
0.0420 EUR |
0.0390 EUR |
| 2024-10-02 |
0.0395 EUR |
1,011,967.1820 |
0.0415 EUR |
0.0390 EUR |
0.0447 EUR |
0.0390 EUR |
| 2024-10-01 |
0.0442 EUR |
3,295.8360 |
0.0444 EUR |
0.0433 EUR |
0.0462 EUR |
0.0444 EUR |
| 2024-09-30 |
0.0457 EUR |
508,054.1517 |
0.0423 EUR |
0.0405 EUR |
0.0473 EUR |
0.0445 EUR |
| 2024-09-29 |
0.0452 EUR |
144,235.9492 |
0.0433 EUR |
0.0422 EUR |
0.0471 EUR |
0.0439 EUR |
| 2024-09-28 |
0.0415 EUR |
119,001.4994 |
0.0468 EUR |
0.0400 EUR |
0.0468 EUR |
0.0432 EUR |
| 2024-09-27 |
0.0438 EUR |
1,211,083.2923 |
0.0405 EUR |
0.0405 EUR |
0.0472 EUR |
0.0466 EUR |
| 2024-09-26 |
0.0405 EUR |
169,723.6496 |
0.0404 EUR |
0.0404 EUR |
0.0425 EUR |
0.0405 EUR |
| 2024-09-25 |
0.0407 EUR |
177,275.4547 |
0.0437 EUR |
0.0404 EUR |
0.0438 EUR |
0.0404 EUR |
| 2024-09-24 |
0.0423 EUR |
34,409.1812 |
0.0436 EUR |
0.0405 EUR |
0.0439 EUR |
0.0421 EUR |
| 2024-09-23 |
0.0430 EUR |
1,137,132.2877 |
0.0422 EUR |
0.0382 EUR |
0.0440 EUR |
0.0417 EUR |
| 2024-09-22 |
0.0422 EUR |
97,406.6624 |
0.0425 EUR |
0.0422 EUR |
0.0444 EUR |
0.0422 EUR |
| 2024-09-21 |
0.0425 EUR |
74,237.8826 |
0.0441 EUR |
0.0420 EUR |
0.0455 EUR |
0.0444 EUR |
| 2024-09-20 |
0.0441 EUR |
33,491.5360 |
0.0454 EUR |
0.0434 EUR |
0.0460 EUR |
0.0446 EUR |
| 2024-09-19 |
0.0456 EUR |
318,198.7677 |
0.0447 EUR |
0.0429 EUR |
0.0460 EUR |
0.0429 EUR |
| 2024-09-18 |
0.0438 EUR |
3,213.6101 |
0.0423 EUR |
0.0423 EUR |
0.0445 EUR |
0.0441 EUR |
| 2024-09-17 |
0.0428 EUR |
65,376.0019 |
0.0440 EUR |
0.0422 EUR |
0.0445 EUR |
0.0423 EUR |
| 2024-09-16 |
0.0432 EUR |
3,938.9890 |
0.0424 EUR |
0.0424 EUR |
0.0444 EUR |
0.0444 EUR |
| 2024-09-15 |
0.0422 EUR |
24,985.8320 |
0.0443 EUR |
0.0421 EUR |
0.0444 EUR |
0.0425 EUR |
| 2024-09-14 |
0.0438 EUR |
560,086.0470 |
0.0418 EUR |
0.0408 EUR |
0.0459 EUR |
0.0443 EUR |
| 2024-09-13 |
0.0406 EUR |
36,198.6536 |
0.0382 EUR |
0.0381 EUR |
0.0430 EUR |
0.0418 EUR |
| 2024-09-12 |
0.0383 EUR |
3,716.8640 |
0.0389 EUR |
0.0382 EUR |
0.0403 EUR |
0.0382 EUR |
| 2024-09-11 |
0.0394 EUR |
2,166.6051 |
0.0399 EUR |
0.0389 EUR |
0.0401 EUR |
0.0401 EUR |
| 2024-09-10 |
0.0399 EUR |
20,462.5273 |
0.0400 EUR |
0.0387 EUR |
0.0404 EUR |
0.0387 EUR |
| 2024-09-09 |
0.0392 EUR |
167,349.1957 |
0.0388 EUR |
0.0377 EUR |
0.0400 EUR |
0.0383 EUR |
| 2024-09-08 |
0.0378 EUR |
238,693.1092 |
0.0380 EUR |
0.0365 EUR |
0.0400 EUR |
0.0386 EUR |
| 2024-09-07 |
0.0385 EUR |
27,646.1873 |
0.0405 EUR |
0.0380 EUR |
0.0407 EUR |
0.0404 EUR |
| 2024-09-06 |
0.0383 EUR |
337,524.3378 |
0.0384 EUR |
0.0349 EUR |
0.0429 EUR |
0.0419 EUR |
| 2024-09-05 |
0.0393 EUR |
8,679.5803 |
0.0410 EUR |
0.0379 EUR |
0.0413 EUR |
0.0413 EUR |
| 2024-09-04 |
0.0395 EUR |
22,373.8351 |
0.0412 EUR |
0.0378 EUR |
0.0417 EUR |
0.0381 EUR |
| 2024-09-03 |
0.0392 EUR |
17,973.7794 |
0.0411 EUR |
0.0369 EUR |
0.0415 EUR |
0.0411 EUR |
| 2024-09-02 |
0.0414 EUR |
21,200.5272 |
0.0384 EUR |
0.0384 EUR |
0.0429 EUR |
0.0429 EUR |
| 2024-09-01 |
0.0403 EUR |
68,134.8099 |
0.0403 EUR |
0.0377 EUR |
0.0414 EUR |
0.0414 EUR |
| 2024-08-31 |
0.0409 EUR |
53,962.3004 |
0.0413 EUR |
0.0400 EUR |
0.0425 EUR |
0.0414 EUR |