Market [unlinked] / USD
Identifier on Kraken: STEPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-17 |
0.0159 USD |
339,644.1910 |
0.0158 USD |
0.0139 USD |
0.0180 USD |
0.0139 USD |
| 2023-08-16 |
0.0149 USD |
1,319,590.9055 |
0.0123 USD |
0.0119 USD |
0.0175 USD |
0.0157 USD |
| 2023-08-15 |
0.0119 USD |
15,484.6290 |
0.0119 USD |
0.0119 USD |
0.0119 USD |
0.0119 USD |
| 2023-08-14 |
0.0123 USD |
75,038.2639 |
0.0117 USD |
0.0117 USD |
0.0127 USD |
0.0119 USD |
| 2023-08-13 |
0.0122 USD |
60,749.6689 |
0.0118 USD |
0.0118 USD |
0.0124 USD |
0.0124 USD |
| 2023-08-12 |
0.0000 USD |
0.0000 |
0.0118 USD |
0.0118 USD |
0.0118 USD |
0.0118 USD |
| 2023-08-11 |
0.0123 USD |
21,520.6646 |
0.0123 USD |
0.0117 USD |
0.0126 USD |
0.0118 USD |
| 2023-08-10 |
0.0119 USD |
29,712.3777 |
0.0120 USD |
0.0118 USD |
0.0123 USD |
0.0123 USD |
| 2023-08-09 |
0.0120 USD |
55.3023 |
0.0120 USD |
0.0120 USD |
0.0120 USD |
0.0120 USD |
| 2023-08-08 |
0.0124 USD |
12,602.5327 |
0.0125 USD |
0.0119 USD |
0.0126 USD |
0.0126 USD |
| 2023-08-07 |
0.0119 USD |
3,855.0146 |
0.0126 USD |
0.0118 USD |
0.0126 USD |
0.0118 USD |
| 2023-08-06 |
0.0120 USD |
4,185.3825 |
0.0120 USD |
0.0120 USD |
0.0120 USD |
0.0120 USD |
| 2023-08-05 |
0.0120 USD |
29,684.9097 |
0.0118 USD |
0.0118 USD |
0.0125 USD |
0.0119 USD |
| 2023-08-04 |
0.0121 USD |
4,346.9977 |
0.0125 USD |
0.0121 USD |
0.0125 USD |
0.0121 USD |
| 2023-08-03 |
0.0119 USD |
2,774.0186 |
0.0124 USD |
0.0117 USD |
0.0124 USD |
0.0117 USD |
| 2023-08-02 |
0.0124 USD |
10,671.2332 |
0.0116 USD |
0.0116 USD |
0.0126 USD |
0.0125 USD |
| 2023-08-01 |
0.0122 USD |
139,401.4749 |
0.0118 USD |
0.0114 USD |
0.0130 USD |
0.0114 USD |
| 2023-07-31 |
0.0118 USD |
30,343.5861 |
0.0119 USD |
0.0118 USD |
0.0119 USD |
0.0118 USD |
| 2023-07-30 |
0.0118 USD |
7,387.6122 |
0.0118 USD |
0.0118 USD |
0.0118 USD |
0.0118 USD |
| 2023-07-29 |
0.0125 USD |
55,885.3233 |
0.0130 USD |
0.0118 USD |
0.0131 USD |
0.0131 USD |
| 2023-07-28 |
0.0130 USD |
11,282.5464 |
0.0135 USD |
0.0120 USD |
0.0135 USD |
0.0123 USD |
| 2023-07-27 |
0.0122 USD |
2,291.4284 |
0.0130 USD |
0.0121 USD |
0.0130 USD |
0.0121 USD |
| 2023-07-26 |
0.0128 USD |
128.8783 |
0.0128 USD |
0.0128 USD |
0.0128 USD |
0.0128 USD |
| 2023-07-25 |
0.0125 USD |
80,536.8832 |
0.0137 USD |
0.0117 USD |
0.0137 USD |
0.0126 USD |
| 2023-07-24 |
0.0127 USD |
82,162.8494 |
0.0141 USD |
0.0123 USD |
0.0141 USD |
0.0125 USD |
| 2023-07-23 |
0.0125 USD |
268,616.5544 |
0.0130 USD |
0.0118 USD |
0.0137 USD |
0.0137 USD |
| 2023-07-22 |
0.0141 USD |
10,006.9011 |
0.0136 USD |
0.0130 USD |
0.0143 USD |
0.0130 USD |
| 2023-07-21 |
0.0138 USD |
211,300.2753 |
0.0138 USD |
0.0132 USD |
0.0145 USD |
0.0137 USD |
| 2023-07-20 |
0.0140 USD |
41,427.4948 |
0.0141 USD |
0.0139 USD |
0.0142 USD |
0.0139 USD |
| 2023-07-19 |
0.0141 USD |
2,282.6339 |
0.0141 USD |
0.0141 USD |
0.0141 USD |
0.0141 USD |
| 2023-07-18 |
0.0141 USD |
17,018.4001 |
0.0142 USD |
0.0141 USD |
0.0142 USD |
0.0142 USD |
| 2023-07-17 |
0.0146 USD |
29,737.9498 |
0.0145 USD |
0.0138 USD |
0.0154 USD |
0.0142 USD |
| 2023-07-16 |
0.0140 USD |
409,846.2814 |
0.0129 USD |
0.0123 USD |
0.0163 USD |
0.0146 USD |
| 2023-07-15 |
0.0123 USD |
13,001.0000 |
0.0123 USD |
0.0123 USD |
0.0123 USD |
0.0123 USD |
| 2023-07-14 |
0.0127 USD |
314,920.9222 |
0.0112 USD |
0.0112 USD |
0.0160 USD |
0.0122 USD |
| 2023-07-13 |
0.0116 USD |
162,676.2088 |
0.0112 USD |
0.0111 USD |
0.0123 USD |
0.0111 USD |
| 2023-07-12 |
0.0117 USD |
5,345.5886 |
0.0118 USD |
0.0111 USD |
0.0118 USD |
0.0111 USD |
| 2023-07-11 |
0.0111 USD |
44,539.0035 |
0.0111 USD |
0.0110 USD |
0.0120 USD |
0.0120 USD |
| 2023-07-10 |
0.0113 USD |
329.6932 |
0.0113 USD |
0.0113 USD |
0.0113 USD |
0.0113 USD |
| 2023-07-09 |
0.0119 USD |
14,949.3509 |
0.0121 USD |
0.0113 USD |
0.0121 USD |
0.0113 USD |
| 2023-07-08 |
0.0000 USD |
0.0000 |
0.0111 USD |
0.0111 USD |
0.0111 USD |
0.0111 USD |
| 2023-07-07 |
0.0116 USD |
121,081.4036 |
0.0112 USD |
0.0111 USD |
0.0122 USD |
0.0111 USD |
| 2023-07-06 |
0.0110 USD |
171,576.1879 |
0.0111 USD |
0.0104 USD |
0.0111 USD |
0.0104 USD |
| 2023-07-05 |
0.0106 USD |
12,092.0172 |
0.0114 USD |
0.0105 USD |
0.0115 USD |
0.0105 USD |
| 2023-07-04 |
0.0112 USD |
17,798.6779 |
0.0116 USD |
0.0105 USD |
0.0116 USD |
0.0105 USD |
| 2023-07-03 |
0.0109 USD |
23,605.3464 |
0.0110 USD |
0.0107 USD |
0.0114 USD |
0.0114 USD |
| 2023-07-02 |
0.0106 USD |
655.0292 |
0.0106 USD |
0.0106 USD |
0.0106 USD |
0.0106 USD |
| 2023-07-01 |
0.0109 USD |
208,034.4705 |
0.0109 USD |
0.0104 USD |
0.0116 USD |
0.0108 USD |
| 2023-06-30 |
0.0111 USD |
1,133.3478 |
0.0117 USD |
0.0110 USD |
0.0117 USD |
0.0110 USD |
| 2023-06-29 |
0.0110 USD |
11,832.5220 |
0.0109 USD |
0.0109 USD |
0.0117 USD |
0.0112 USD |