Market [unlinked] / USD
Identifier on Kraken: STEPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-27 |
0.1401 USD |
436.7072 |
0.1350 USD |
0.1350 USD |
0.1404 USD |
0.1404 USD |
| 2025-01-26 |
0.1471 USD |
22,020.5254 |
0.1450 USD |
0.1401 USD |
0.1552 USD |
0.1401 USD |
| 2025-01-25 |
0.1465 USD |
19,373.7421 |
0.1580 USD |
0.1427 USD |
0.1580 USD |
0.1487 USD |
| 2025-01-24 |
0.1570 USD |
58,915.3596 |
0.1465 USD |
0.1435 USD |
0.1699 USD |
0.1559 USD |
| 2025-01-23 |
0.1486 USD |
9,105.7072 |
0.1488 USD |
0.1406 USD |
0.1544 USD |
0.1544 USD |
| 2025-01-22 |
0.1392 USD |
16,833.3891 |
0.1411 USD |
0.1292 USD |
0.1493 USD |
0.1406 USD |
| 2025-01-21 |
0.1269 USD |
59,296.8742 |
0.1221 USD |
0.1221 USD |
0.1392 USD |
0.1306 USD |
| 2025-01-20 |
0.1324 USD |
146,395.7318 |
0.1397 USD |
0.1157 USD |
0.1506 USD |
0.1269 USD |
| 2025-01-19 |
0.1646 USD |
230,669.7866 |
0.1594 USD |
0.1420 USD |
0.1759 USD |
0.1420 USD |
| 2025-01-18 |
0.1515 USD |
69,710.4235 |
0.1415 USD |
0.1387 USD |
0.1643 USD |
0.1528 USD |
| 2025-01-17 |
0.1356 USD |
40,822.0734 |
0.1251 USD |
0.1250 USD |
0.1516 USD |
0.1396 USD |
| 2025-01-16 |
0.1179 USD |
19,779.7580 |
0.1123 USD |
0.1109 USD |
0.1349 USD |
0.1348 USD |
| 2025-01-15 |
0.1133 USD |
41,310.1149 |
0.1034 USD |
0.1031 USD |
0.1222 USD |
0.1122 USD |
| 2025-01-14 |
0.1063 USD |
2,665.3318 |
0.1076 USD |
0.1028 USD |
0.1129 USD |
0.1113 USD |
| 2025-01-13 |
0.1105 USD |
30,801.7125 |
0.1169 USD |
0.1041 USD |
0.1169 USD |
0.1049 USD |
| 2025-01-12 |
0.1185 USD |
28,038.5678 |
0.1229 USD |
0.1108 USD |
0.1230 USD |
0.1192 USD |
| 2025-01-11 |
0.1167 USD |
46,065.8779 |
0.1251 USD |
0.1100 USD |
0.1251 USD |
0.1221 USD |
| 2025-01-10 |
0.1140 USD |
27,249.3129 |
0.1137 USD |
0.1078 USD |
0.1244 USD |
0.1244 USD |
| 2025-01-09 |
0.1090 USD |
30,009.2863 |
0.1082 USD |
0.0990 USD |
0.1187 USD |
0.1051 USD |
| 2025-01-08 |
0.1118 USD |
57,196.7432 |
0.1221 USD |
0.1030 USD |
0.1223 USD |
0.1071 USD |
| 2025-01-07 |
0.1191 USD |
121,808.0082 |
0.1285 USD |
0.1128 USD |
0.1302 USD |
0.1200 USD |
| 2025-01-06 |
0.1336 USD |
7,165.7791 |
0.1318 USD |
0.1227 USD |
0.1383 USD |
0.1277 USD |
| 2025-01-05 |
0.1352 USD |
35,586.5399 |
0.1341 USD |
0.1257 USD |
0.1385 USD |
0.1339 USD |
| 2025-01-04 |
0.1337 USD |
11,302.8817 |
0.1363 USD |
0.1263 USD |
0.1392 USD |
0.1359 USD |
| 2025-01-03 |
0.1319 USD |
2,688.6525 |
0.1282 USD |
0.1260 USD |
0.1379 USD |
0.1303 USD |
| 2025-01-02 |
0.1308 USD |
14,940.2073 |
0.1191 USD |
0.1190 USD |
0.1361 USD |
0.1361 USD |
| 2025-01-01 |
0.1208 USD |
12,672.3440 |
0.1169 USD |
0.1150 USD |
0.1264 USD |
0.1188 USD |
| 2024-12-31 |
0.1174 USD |
6,074.5877 |
0.1168 USD |
0.1152 USD |
0.1211 USD |
0.1191 USD |
| 2024-12-30 |
0.1201 USD |
18,463.4706 |
0.1196 USD |
0.1162 USD |
0.1274 USD |
0.1274 USD |
| 2024-12-29 |
0.1272 USD |
3,780.7978 |
0.1289 USD |
0.1199 USD |
0.1302 USD |
0.1199 USD |
| 2024-12-28 |
0.1234 USD |
49,580.6481 |
0.1313 USD |
0.1163 USD |
0.1343 USD |
0.1204 USD |
| 2024-12-27 |
0.1259 USD |
12,190.2440 |
0.1274 USD |
0.1244 USD |
0.1393 USD |
0.1271 USD |
| 2024-12-26 |
0.1335 USD |
11,265.6788 |
0.1408 USD |
0.1245 USD |
0.1426 USD |
0.1367 USD |
| 2024-12-25 |
0.1465 USD |
3,939.5076 |
0.1383 USD |
0.1383 USD |
0.1522 USD |
0.1404 USD |
| 2024-12-24 |
0.1299 USD |
9,609.8668 |
0.1346 USD |
0.1244 USD |
0.1404 USD |
0.1390 USD |
| 2024-12-23 |
0.1167 USD |
56,772.6549 |
0.1032 USD |
0.1030 USD |
0.1498 USD |
0.1360 USD |
| 2024-12-22 |
0.1080 USD |
21,943.9707 |
0.1114 USD |
0.1010 USD |
0.1116 USD |
0.1022 USD |
| 2024-12-21 |
0.1138 USD |
41,529.8462 |
0.1237 USD |
0.1094 USD |
0.1255 USD |
0.1115 USD |
| 2024-12-20 |
0.1147 USD |
67,004.4768 |
0.1212 USD |
0.1051 USD |
0.1232 USD |
0.1232 USD |
| 2024-12-19 |
0.1275 USD |
73,738.7860 |
0.1424 USD |
0.1165 USD |
0.1434 USD |
0.1219 USD |
| 2024-12-18 |
0.1534 USD |
29,303.6202 |
0.1564 USD |
0.1432 USD |
0.1633 USD |
0.1525 USD |
| 2024-12-17 |
0.1435 USD |
61,642.1533 |
0.1423 USD |
0.1400 USD |
0.1571 USD |
0.1571 USD |
| 2024-12-16 |
0.1618 USD |
337,923.5638 |
0.1587 USD |
0.1422 USD |
0.1844 USD |
0.1477 USD |
| 2024-12-15 |
0.1695 USD |
158,103.4956 |
0.1797 USD |
0.1512 USD |
0.1820 USD |
0.1534 USD |
| 2024-12-14 |
0.1677 USD |
200,047.2717 |
0.1611 USD |
0.1562 USD |
0.1794 USD |
0.1791 USD |
| 2024-12-13 |
0.1495 USD |
295,276.7939 |
0.1426 USD |
0.1353 USD |
0.1700 USD |
0.1628 USD |
| 2024-12-12 |
0.1545 USD |
418,517.3418 |
0.1178 USD |
0.1177 USD |
0.1749 USD |
0.1571 USD |
| 2024-12-11 |
0.1206 USD |
102,442.2235 |
0.1132 USD |
0.1079 USD |
0.1337 USD |
0.1175 USD |
| 2024-12-10 |
0.1100 USD |
100,886.5889 |
0.1124 USD |
0.0971 USD |
0.1197 USD |
0.1075 USD |
| 2024-12-09 |
0.1099 USD |
39,439.2430 |
0.1106 USD |
0.1062 USD |
0.1151 USD |
0.1096 USD |