Market [unlinked] / EUR
Identifier on Kraken: STEPEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-13 |
0.0561 EUR |
23,044.5679 |
0.0597 EUR |
0.0540 EUR |
0.0597 EUR |
0.0556 EUR |
| 2024-01-12 |
0.0597 EUR |
105,509.1858 |
0.0594 EUR |
0.0550 EUR |
0.0639 EUR |
0.0606 EUR |
| 2024-01-11 |
0.0554 EUR |
231,024.5223 |
0.0542 EUR |
0.0523 EUR |
0.0640 EUR |
0.0617 EUR |
| 2024-01-10 |
0.0535 EUR |
64,061.1168 |
0.0544 EUR |
0.0517 EUR |
0.0550 EUR |
0.0542 EUR |
| 2024-01-09 |
0.0548 EUR |
123,954.3746 |
0.0567 EUR |
0.0531 EUR |
0.0570 EUR |
0.0531 EUR |
| 2024-01-08 |
0.0569 EUR |
206,485.0565 |
0.0646 EUR |
0.0550 EUR |
0.0651 EUR |
0.0559 EUR |
| 2024-01-07 |
0.0617 EUR |
34,525.8424 |
0.0624 EUR |
0.0583 EUR |
0.0653 EUR |
0.0642 EUR |
| 2024-01-06 |
0.0624 EUR |
164,995.2170 |
0.0638 EUR |
0.0570 EUR |
0.0659 EUR |
0.0639 EUR |
| 2024-01-05 |
0.0680 EUR |
189,304.8383 |
0.0680 EUR |
0.0626 EUR |
0.0750 EUR |
0.0657 EUR |
| 2024-01-04 |
0.0648 EUR |
130,697.0154 |
0.0631 EUR |
0.0612 EUR |
0.0689 EUR |
0.0679 EUR |
| 2024-01-03 |
0.0603 EUR |
120,030.1666 |
0.0607 EUR |
0.0574 EUR |
0.0634 EUR |
0.0633 EUR |
| 2024-01-02 |
0.0602 EUR |
116,095.0635 |
0.0600 EUR |
0.0571 EUR |
0.0620 EUR |
0.0587 EUR |
| 2024-01-01 |
0.0590 EUR |
307,072.4967 |
0.0577 EUR |
0.0567 EUR |
0.0638 EUR |
0.0599 EUR |
| 2023-12-31 |
0.0574 EUR |
313,138.5324 |
0.0628 EUR |
0.0550 EUR |
0.0628 EUR |
0.0592 EUR |
| 2023-12-30 |
0.0616 EUR |
153,540.5401 |
0.0616 EUR |
0.0569 EUR |
0.0673 EUR |
0.0620 EUR |
| 2023-12-29 |
0.0630 EUR |
102,190.7531 |
0.0639 EUR |
0.0608 EUR |
0.0676 EUR |
0.0635 EUR |
| 2023-12-28 |
0.0639 EUR |
489,309.5948 |
0.0764 EUR |
0.0551 EUR |
0.0856 EUR |
0.0649 EUR |
| 2023-12-27 |
0.0749 EUR |
602,253.1088 |
0.0539 EUR |
0.0539 EUR |
0.0936 EUR |
0.0880 EUR |
| 2023-12-26 |
0.0531 EUR |
116,752.3018 |
0.0522 EUR |
0.0506 EUR |
0.0577 EUR |
0.0532 EUR |
| 2023-12-25 |
0.0517 EUR |
50,719.6483 |
0.0516 EUR |
0.0469 EUR |
0.0524 EUR |
0.0513 EUR |
| 2023-12-24 |
0.0486 EUR |
71,748.2903 |
0.0485 EUR |
0.0476 EUR |
0.0516 EUR |
0.0513 EUR |
| 2023-12-23 |
0.0468 EUR |
30,268.2315 |
0.0456 EUR |
0.0444 EUR |
0.0510 EUR |
0.0444 EUR |
| 2023-12-22 |
0.0447 EUR |
254,095.8113 |
0.0429 EUR |
0.0415 EUR |
0.0500 EUR |
0.0458 EUR |
| 2023-12-21 |
0.0449 EUR |
71,395.5284 |
0.0423 EUR |
0.0423 EUR |
0.0470 EUR |
0.0449 EUR |
| 2023-12-20 |
0.0449 EUR |
80,923.0033 |
0.0444 EUR |
0.0403 EUR |
0.0479 EUR |
0.0450 EUR |
| 2023-12-19 |
0.0442 EUR |
101,276.9864 |
0.0437 EUR |
0.0415 EUR |
0.0461 EUR |
0.0461 EUR |
| 2023-12-18 |
0.0440 EUR |
167,277.2555 |
0.0482 EUR |
0.0410 EUR |
0.0495 EUR |
0.0436 EUR |
| 2023-12-17 |
0.0481 EUR |
93,124.9914 |
0.0482 EUR |
0.0433 EUR |
0.0520 EUR |
0.0491 EUR |
| 2023-12-16 |
0.0490 EUR |
253,686.1315 |
0.0500 EUR |
0.0425 EUR |
0.0582 EUR |
0.0460 EUR |
| 2023-12-15 |
0.0419 EUR |
201,694.9073 |
0.0435 EUR |
0.0364 EUR |
0.0500 EUR |
0.0461 EUR |
| 2023-12-14 |
0.0429 EUR |
684,608.5019 |
0.0484 EUR |
0.0376 EUR |
0.0489 EUR |
0.0445 EUR |
| 2023-12-13 |
0.0477 EUR |
144,863.7360 |
0.0481 EUR |
0.0441 EUR |
0.0514 EUR |
0.0442 EUR |
| 2023-12-12 |
0.0511 EUR |
69,114.5984 |
0.0524 EUR |
0.0470 EUR |
0.0547 EUR |
0.0522 EUR |
| 2023-12-11 |
0.0518 EUR |
98,930.5561 |
0.0573 EUR |
0.0491 EUR |
0.0574 EUR |
0.0526 EUR |
| 2023-12-10 |
0.0536 EUR |
62,466.2082 |
0.0561 EUR |
0.0491 EUR |
0.0581 EUR |
0.0521 EUR |
| 2023-12-09 |
0.0563 EUR |
278,559.7296 |
0.0519 EUR |
0.0491 EUR |
0.0700 EUR |
0.0532 EUR |
| 2023-12-08 |
0.0514 EUR |
170,715.0789 |
0.0510 EUR |
0.0470 EUR |
0.0535 EUR |
0.0498 EUR |
| 2023-12-07 |
0.0432 EUR |
125,198.5344 |
0.0439 EUR |
0.0407 EUR |
0.0462 EUR |
0.0450 EUR |
| 2023-12-06 |
0.0477 EUR |
254,113.7448 |
0.0476 EUR |
0.0443 EUR |
0.0495 EUR |
0.0473 EUR |
| 2023-12-05 |
0.0473 EUR |
292,208.9487 |
0.0471 EUR |
0.0440 EUR |
0.0511 EUR |
0.0495 EUR |
| 2023-12-04 |
0.0506 EUR |
316,029.0985 |
0.0512 EUR |
0.0468 EUR |
0.0540 EUR |
0.0506 EUR |
| 2023-12-03 |
0.0485 EUR |
450,160.6880 |
0.0431 EUR |
0.0431 EUR |
0.0549 EUR |
0.0535 EUR |
| 2023-12-02 |
0.0428 EUR |
79,350.3923 |
0.0396 EUR |
0.0395 EUR |
0.0440 EUR |
0.0439 EUR |
| 2023-12-01 |
0.0397 EUR |
168,608.2712 |
0.0422 EUR |
0.0390 EUR |
0.0422 EUR |
0.0395 EUR |
| 2023-11-30 |
0.0366 EUR |
163,881.8979 |
0.0342 EUR |
0.0341 EUR |
0.0431 EUR |
0.0428 EUR |
| 2023-11-29 |
0.0340 EUR |
163,993.6179 |
0.0345 EUR |
0.0323 EUR |
0.0360 EUR |
0.0359 EUR |
| 2023-11-28 |
0.0329 EUR |
86,774.0956 |
0.0310 EUR |
0.0310 EUR |
0.0345 EUR |
0.0345 EUR |
| 2023-11-27 |
0.0307 EUR |
29,486.1537 |
0.0325 EUR |
0.0293 EUR |
0.0325 EUR |
0.0304 EUR |
| 2023-11-26 |
0.0315 EUR |
36,387.1190 |
0.0314 EUR |
0.0307 EUR |
0.0329 EUR |
0.0323 EUR |
| 2023-11-25 |
0.0310 EUR |
37,656.1871 |
0.0310 EUR |
0.0306 EUR |
0.0315 EUR |
0.0314 EUR |