Market [unlinked] / USD
Identifier on Kraken: STEPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-26 |
0.1408 USD |
250.0000 |
0.1408 USD |
0.1408 USD |
0.1408 USD |
0.1408 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 |
| 2024-12-08 |
0.1224 USD |
28,496.1151 |
0.1162 USD |
0.1108 USD |
0.1255 USD |
0.1111 USD |
| 2024-12-07 |
0.1271 USD |
95,103.3998 |
0.1242 USD |
0.1155 USD |
0.1330 USD |
0.1226 USD |
| 2024-12-06 |
0.1147 USD |
418,483.2078 |
0.1241 USD |
0.1029 USD |
0.1300 USD |
0.1241 USD |
| 2024-12-05 |
0.1358 USD |
3,140,675.8137 |
0.0970 USD |
0.0946 USD |
0.2529 USD |
0.1245 USD |
| 2024-12-04 |
0.0957 USD |
148,573.7416 |
0.0894 USD |
0.0854 USD |
0.1021 USD |
0.1021 USD |
| 2024-12-03 |
0.0867 USD |
10,360.2736 |
0.0877 USD |
0.0821 USD |
0.0927 USD |
0.0821 USD |
| 2024-12-02 |
0.0859 USD |
17,722.4797 |
0.0902 USD |
0.0825 USD |
0.0918 USD |
0.0895 USD |
| 2024-12-01 |
0.0893 USD |
10,715.8132 |
0.0864 USD |
0.0851 USD |
0.0959 USD |
0.0851 USD |
| 2024-11-30 |
0.0897 USD |
47,669.9081 |
0.0970 USD |
0.0851 USD |
0.0970 USD |
0.0928 USD |
| 2024-11-29 |
0.0910 USD |
72,305.4058 |
0.0910 USD |
0.0860 USD |
0.0966 USD |
0.0966 USD |
| 2024-11-28 |
0.0858 USD |
72,786.2215 |
0.0811 USD |
0.0740 USD |
0.0900 USD |
0.0900 USD |
| 2024-11-27 |
0.0796 USD |
269,674.8224 |
0.0727 USD |
0.0708 USD |
0.0897 USD |
0.0780 USD |
| 2024-11-26 |
0.0752 USD |
93,955.3202 |
0.0755 USD |
0.0684 USD |
0.0769 USD |
0.0722 USD |
| 2024-11-25 |
0.0722 USD |
30,928.7900 |
0.0727 USD |
0.0669 USD |
0.0755 USD |
0.0741 USD |
| 2024-11-24 |
0.0735 USD |
94,162.7406 |
0.0724 USD |
0.0664 USD |
0.0758 USD |
0.0664 USD |
| 2024-11-23 |
0.0744 USD |
30,576.4728 |
0.0702 USD |
0.0693 USD |
0.0770 USD |
0.0758 USD |
| 2024-11-22 |
0.0665 USD |
316,033.9520 |
0.0688 USD |
0.0608 USD |
0.0746 USD |
0.0711 USD |
| 2024-11-21 |
0.0722 USD |
62,994.5687 |
0.0618 USD |
0.0604 USD |
0.0768 USD |
0.0708 USD |
| 2024-11-20 |
0.0643 USD |
133,227.5071 |
0.0678 USD |
0.0599 USD |
0.0725 USD |
0.0639 USD |
| 2024-11-19 |
0.0720 USD |
139,634.6045 |
0.0763 USD |
0.0657 USD |
0.0791 USD |
0.0726 USD |
| 2024-11-18 |
0.0678 USD |
14,358.9306 |
0.0693 USD |
0.0650 USD |
0.0745 USD |
0.0679 USD |
| 2024-11-17 |
0.0742 USD |
6,398.8188 |
0.0752 USD |
0.0706 USD |
0.0795 USD |
0.0707 USD |
| 2024-11-16 |
0.0770 USD |
32,031.2837 |
0.0769 USD |
0.0727 USD |
0.0798 USD |
0.0770 USD |
| 2024-11-15 |
0.0726 USD |
23,866.6055 |
0.0712 USD |
0.0677 USD |
0.0796 USD |
0.0776 USD |
| 2024-11-14 |
0.0731 USD |
138,501.8672 |
0.0760 USD |
0.0721 USD |
0.0767 USD |
0.0745 USD |
| 2024-11-13 |
0.0732 USD |
11,948.3139 |
0.0708 USD |
0.0708 USD |
0.0767 USD |
0.0762 USD |
| 2024-11-12 |
0.0748 USD |
52,999.9000 |
0.0786 USD |
0.0707 USD |
0.0826 USD |
0.0717 USD |
| 2024-11-11 |
0.0757 USD |
153,315.2415 |
0.0808 USD |
0.0728 USD |
0.0843 USD |
0.0790 USD |
| 2024-11-10 |
0.0775 USD |
81,742.5045 |
0.0745 USD |
0.0710 USD |
0.0810 USD |
0.0757 USD |
| 2024-11-09 |
0.0727 USD |
159,700.6380 |
0.0599 USD |
0.0592 USD |
0.0774 USD |
0.0669 USD |
| 2024-11-08 |
0.0579 USD |
84,526.7721 |
0.0573 USD |
0.0534 USD |
0.0628 USD |
0.0577 USD |
| 2024-11-07 |
0.0530 USD |
83,619.9998 |
0.0508 USD |
0.0479 USD |
0.0554 USD |
0.0541 USD |