Market [unlinked] / EUR
Identifier on Kraken: STEPEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-11-24 |
0.0312 EUR |
39,675.4831 |
0.0315 EUR |
0.0297 EUR |
0.0315 EUR |
0.0315 EUR |
| 2023-11-23 |
0.0313 EUR |
200,738.4235 |
0.0278 EUR |
0.0277 EUR |
0.0315 EUR |
0.0315 EUR |
| 2023-11-22 |
0.0285 EUR |
238,653.7344 |
0.0282 EUR |
0.0263 EUR |
0.0315 EUR |
0.0315 EUR |
| 2023-11-21 |
0.0312 EUR |
62,454.4598 |
0.0340 EUR |
0.0303 EUR |
0.0340 EUR |
0.0318 EUR |
| 2023-11-20 |
0.0330 EUR |
78,428.0305 |
0.0330 EUR |
0.0321 EUR |
0.0340 EUR |
0.0334 EUR |
| 2023-11-19 |
0.0336 EUR |
74,805.3597 |
0.0354 EUR |
0.0327 EUR |
0.0354 EUR |
0.0328 EUR |
| 2023-11-18 |
0.0343 EUR |
21,955.9993 |
0.0341 EUR |
0.0329 EUR |
0.0351 EUR |
0.0348 EUR |
| 2023-11-17 |
0.0346 EUR |
34,071.6988 |
0.0333 EUR |
0.0333 EUR |
0.0355 EUR |
0.0341 EUR |
| 2023-11-16 |
0.0356 EUR |
439,058.2799 |
0.0343 EUR |
0.0270 EUR |
0.0459 EUR |
0.0343 EUR |
| 2023-11-15 |
0.0360 EUR |
190,678.8275 |
0.0395 EUR |
0.0321 EUR |
0.0415 EUR |
0.0354 EUR |
| 2023-11-14 |
0.0341 EUR |
209,865.8631 |
0.0329 EUR |
0.0310 EUR |
0.0360 EUR |
0.0345 EUR |
| 2023-11-13 |
0.0359 EUR |
79,012.8772 |
0.0368 EUR |
0.0346 EUR |
0.0398 EUR |
0.0363 EUR |
| 2023-11-12 |
0.0394 EUR |
212,032.3833 |
0.0397 EUR |
0.0354 EUR |
0.0435 EUR |
0.0381 EUR |
| 2023-11-11 |
0.0397 EUR |
343,115.5596 |
0.0393 EUR |
0.0354 EUR |
0.0450 EUR |
0.0391 EUR |
| 2023-11-10 |
0.0346 EUR |
417,425.2561 |
0.0330 EUR |
0.0296 EUR |
0.0401 EUR |
0.0396 EUR |
| 2023-11-09 |
0.0285 EUR |
248,261.8928 |
0.0284 EUR |
0.0267 EUR |
0.0344 EUR |
0.0289 EUR |
| 2023-11-08 |
0.0292 EUR |
611,404.6363 |
0.0289 EUR |
0.0256 EUR |
0.0364 EUR |
0.0283 EUR |
| 2023-11-07 |
0.0273 EUR |
304,201.0021 |
0.0231 EUR |
0.0227 EUR |
0.0300 EUR |
0.0289 EUR |
| 2023-11-06 |
0.0231 EUR |
149,552.1897 |
0.0235 EUR |
0.0227 EUR |
0.0241 EUR |
0.0235 EUR |
| 2023-11-05 |
0.0231 EUR |
29,516.3611 |
0.0226 EUR |
0.0225 EUR |
0.0235 EUR |
0.0235 EUR |
| 2023-11-04 |
0.0220 EUR |
54,778.1886 |
0.0220 EUR |
0.0200 EUR |
0.0240 EUR |
0.0232 EUR |
| 2023-11-03 |
0.0202 EUR |
130,474.9667 |
0.0224 EUR |
0.0188 EUR |
0.0225 EUR |
0.0217 EUR |
| 2023-11-02 |
0.0233 EUR |
118,840.1872 |
0.0223 EUR |
0.0219 EUR |
0.0240 EUR |
0.0224 EUR |
| 2023-11-01 |
0.0202 EUR |
129,483.2088 |
0.0193 EUR |
0.0188 EUR |
0.0219 EUR |
0.0212 EUR |
| 2023-10-31 |
0.0192 EUR |
57,242.1794 |
0.0195 EUR |
0.0189 EUR |
0.0200 EUR |
0.0189 EUR |
| 2023-10-30 |
0.0187 EUR |
59,414.5399 |
0.0183 EUR |
0.0176 EUR |
0.0194 EUR |
0.0194 EUR |
| 2023-10-29 |
0.0186 EUR |
101,825.9343 |
0.0184 EUR |
0.0180 EUR |
0.0200 EUR |
0.0184 EUR |
| 2023-10-28 |
0.0179 EUR |
42,923.6332 |
0.0177 EUR |
0.0170 EUR |
0.0185 EUR |
0.0184 EUR |
| 2023-10-27 |
0.0177 EUR |
39,720.0190 |
0.0176 EUR |
0.0170 EUR |
0.0184 EUR |
0.0170 EUR |
| 2023-10-26 |
0.0187 EUR |
62,151.9474 |
0.0193 EUR |
0.0178 EUR |
0.0197 EUR |
0.0189 EUR |
| 2023-10-25 |
0.0196 EUR |
210,910.3312 |
0.0190 EUR |
0.0173 EUR |
0.0212 EUR |
0.0193 EUR |
| 2023-10-24 |
0.0194 EUR |
303,174.4476 |
0.0219 EUR |
0.0150 EUR |
0.0220 EUR |
0.0189 EUR |
| 2023-10-23 |
0.0195 EUR |
520,926.1468 |
0.0209 EUR |
0.0186 EUR |
0.0220 EUR |
0.0195 EUR |
| 2023-10-22 |
0.0211 EUR |
268,006.9544 |
0.0239 EUR |
0.0172 EUR |
0.0245 EUR |
0.0201 EUR |
| 2023-10-21 |
0.0230 EUR |
535,434.8335 |
0.0179 EUR |
0.0177 EUR |
0.0300 EUR |
0.0226 EUR |
| 2023-10-20 |
0.0179 EUR |
137,053.3605 |
0.0162 EUR |
0.0162 EUR |
0.0186 EUR |
0.0178 EUR |