Market [unlinked] / EUR
Identifier on Kraken: STEPEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-03 |
0.0547 EUR |
29,288.1635 |
0.0553 EUR |
0.0530 EUR |
0.0566 EUR |
0.0545 EUR |
| 2024-03-02 |
0.0554 EUR |
49,736.5795 |
0.0555 EUR |
0.0519 EUR |
0.0571 EUR |
0.0561 EUR |
| 2024-03-01 |
0.0556 EUR |
38,945.6591 |
0.0551 EUR |
0.0537 EUR |
0.0583 EUR |
0.0556 EUR |
| 2024-02-29 |
0.0550 EUR |
48,323.0161 |
0.0543 EUR |
0.0533 EUR |
0.0574 EUR |
0.0555 EUR |
| 2024-02-28 |
0.0534 EUR |
97,865.8636 |
0.0567 EUR |
0.0503 EUR |
0.0571 EUR |
0.0549 EUR |
| 2024-02-27 |
0.0567 EUR |
85,604.2861 |
0.0579 EUR |
0.0493 EUR |
0.0624 EUR |
0.0537 EUR |
| 2024-02-26 |
0.0584 EUR |
14,927.7173 |
0.0579 EUR |
0.0566 EUR |
0.0590 EUR |
0.0590 EUR |
| 2024-02-25 |
0.0573 EUR |
41,315.4869 |
0.0591 EUR |
0.0551 EUR |
0.0594 EUR |
0.0579 EUR |
| 2024-02-24 |
0.0595 EUR |
15,974.1443 |
0.0591 EUR |
0.0589 EUR |
0.0601 EUR |
0.0591 EUR |
| 2024-02-23 |
0.0564 EUR |
71,814.6363 |
0.0557 EUR |
0.0542 EUR |
0.0593 EUR |
0.0593 EUR |
| 2024-02-22 |
0.0557 EUR |
9,738.5493 |
0.0563 EUR |
0.0545 EUR |
0.0568 EUR |
0.0545 EUR |
| 2024-02-21 |
0.0562 EUR |
34,454.1888 |
0.0551 EUR |
0.0550 EUR |
0.0590 EUR |
0.0568 EUR |
| 2024-02-20 |
0.0559 EUR |
13,532.0757 |
0.0567 EUR |
0.0551 EUR |
0.0589 EUR |
0.0551 EUR |
| 2024-02-19 |
0.0562 EUR |
99,151.7165 |
0.0543 EUR |
0.0533 EUR |
0.0580 EUR |
0.0565 EUR |
| 2024-02-18 |
0.0537 EUR |
27,421.2725 |
0.0550 EUR |
0.0528 EUR |
0.0550 EUR |
0.0541 EUR |
| 2024-02-17 |
0.0543 EUR |
23,227.0378 |
0.0544 EUR |
0.0536 EUR |
0.0550 EUR |
0.0542 EUR |
| 2024-02-16 |
0.0519 EUR |
106,692.4472 |
0.0544 EUR |
0.0484 EUR |
0.0544 EUR |
0.0542 EUR |
| 2024-02-15 |
0.0533 EUR |
170,853.6507 |
0.0517 EUR |
0.0490 EUR |
0.0566 EUR |
0.0535 EUR |
| 2024-02-14 |
0.0492 EUR |
456,444.4306 |
0.0483 EUR |
0.0483 EUR |
0.0515 EUR |
0.0514 EUR |
| 2024-02-13 |
0.0496 EUR |
124,570.8241 |
0.0495 EUR |
0.0479 EUR |
0.0533 EUR |
0.0483 EUR |
| 2024-02-12 |
0.0512 EUR |
70,615.2618 |
0.0527 EUR |
0.0490 EUR |
0.0537 EUR |
0.0490 EUR |
| 2024-02-11 |
0.0532 EUR |
16,964.9774 |
0.0516 EUR |
0.0516 EUR |
0.0543 EUR |
0.0529 EUR |
| 2024-02-10 |
0.0529 EUR |
34,784.9353 |
0.0528 EUR |
0.0511 EUR |
0.0560 EUR |
0.0541 EUR |
| 2024-02-09 |
0.0532 EUR |
59,623.9862 |
0.0528 EUR |
0.0505 EUR |
0.0571 EUR |
0.0527 EUR |
| 2024-02-08 |
0.0520 EUR |
39,272.9665 |
0.0534 EUR |
0.0509 EUR |
0.0541 EUR |
0.0525 EUR |
| 2024-02-07 |
0.0515 EUR |
59,115.7413 |
0.0552 EUR |
0.0495 EUR |
0.0567 EUR |
0.0526 EUR |
| 2024-02-06 |
0.0576 EUR |
19,465.2098 |
0.0599 EUR |
0.0546 EUR |
0.0608 EUR |
0.0571 EUR |
| 2024-02-05 |
0.0603 EUR |
42,270.3925 |
0.0585 EUR |
0.0584 EUR |
0.0624 EUR |
0.0603 EUR |
| 2024-02-04 |
0.0580 EUR |
71,530.3216 |
0.0566 EUR |
0.0563 EUR |
0.0606 EUR |
0.0586 EUR |
| 2024-02-03 |
0.0568 EUR |
16,617.5742 |
0.0578 EUR |
0.0555 EUR |
0.0578 EUR |
0.0562 EUR |
| 2024-02-02 |
0.0567 EUR |
20,888.8063 |
0.0569 EUR |
0.0545 EUR |
0.0582 EUR |
0.0578 EUR |
| 2024-02-01 |
0.0544 EUR |
231,823.0386 |
0.0516 EUR |
0.0508 EUR |
0.0592 EUR |
0.0582 EUR |
| 2024-01-31 |
0.0520 EUR |
100,517.6720 |
0.0536 EUR |
0.0500 EUR |
0.0555 EUR |
0.0500 EUR |
| 2024-01-30 |
0.0484 EUR |
275,183.2030 |
0.0438 EUR |
0.0432 EUR |
0.0555 EUR |
0.0548 EUR |
| 2024-01-29 |
0.0426 EUR |
244,311.2689 |
0.0413 EUR |
0.0407 EUR |
0.0440 EUR |
0.0438 EUR |
| 2024-01-28 |
0.0408 EUR |
179,158.1874 |
0.0437 EUR |
0.0386 EUR |
0.0437 EUR |
0.0418 EUR |
| 2024-01-27 |
0.0441 EUR |
43,088.5559 |
0.0452 EUR |
0.0421 EUR |
0.0452 EUR |
0.0446 EUR |
| 2024-01-26 |
0.0439 EUR |
41,669.1424 |
0.0416 EUR |
0.0416 EUR |
0.0459 EUR |
0.0452 EUR |
| 2024-01-25 |
0.0417 EUR |
74,312.7007 |
0.0413 EUR |
0.0401 EUR |
0.0430 EUR |
0.0424 EUR |
| 2024-01-24 |
0.0423 EUR |
116,587.6907 |
0.0437 EUR |
0.0400 EUR |
0.0447 EUR |
0.0401 EUR |
| 2024-01-23 |
0.0453 EUR |
224,240.4730 |
0.0490 EUR |
0.0414 EUR |
0.0515 EUR |
0.0437 EUR |
| 2024-01-22 |
0.0516 EUR |
103,260.8944 |
0.0542 EUR |
0.0490 EUR |
0.0542 EUR |
0.0490 EUR |
| 2024-01-21 |
0.0541 EUR |
42,345.5439 |
0.0549 EUR |
0.0523 EUR |
0.0552 EUR |
0.0527 EUR |
| 2024-01-20 |
0.0549 EUR |
120,787.4588 |
0.0553 EUR |
0.0525 EUR |
0.0563 EUR |
0.0548 EUR |
| 2024-01-19 |
0.0559 EUR |
139,844.0386 |
0.0571 EUR |
0.0550 EUR |
0.0571 EUR |
0.0564 EUR |
| 2024-01-18 |
0.0584 EUR |
63,524.4554 |
0.0601 EUR |
0.0553 EUR |
0.0604 EUR |
0.0571 EUR |
| 2024-01-17 |
0.0604 EUR |
83,225.9517 |
0.0604 EUR |
0.0590 EUR |
0.0630 EUR |
0.0604 EUR |
| 2024-01-16 |
0.0593 EUR |
145,738.0297 |
0.0584 EUR |
0.0584 EUR |
0.0605 EUR |
0.0589 EUR |
| 2024-01-15 |
0.0597 EUR |
87,934.2635 |
0.0624 EUR |
0.0573 EUR |
0.0627 EUR |
0.0595 EUR |
| 2024-01-14 |
0.0566 EUR |
142,190.8647 |
0.0542 EUR |
0.0520 EUR |
0.0596 EUR |
0.0596 EUR |