Market [unlinked] / USD
Identifier on Kraken: STEPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-23 |
0.0108 USD |
89,948.4423 |
0.0108 USD |
0.0094 USD |
0.0116 USD |
0.0113 USD |
| 2023-05-22 |
0.0109 USD |
16,655.8556 |
0.0108 USD |
0.0101 USD |
0.0119 USD |
0.0101 USD |
| 2023-05-21 |
0.0109 USD |
1,524.9883 |
0.0115 USD |
0.0107 USD |
0.0116 USD |
0.0116 USD |
| 2023-05-20 |
0.0102 USD |
230,911.9317 |
0.0110 USD |
0.0100 USD |
0.0115 USD |
0.0115 USD |
| 2023-05-19 |
0.0109 USD |
22,817.6360 |
0.0118 USD |
0.0108 USD |
0.0118 USD |
0.0108 USD |
| 2023-05-18 |
0.0112 USD |
12,671.6364 |
0.0114 USD |
0.0109 USD |
0.0114 USD |
0.0109 USD |
| 2023-05-17 |
0.0116 USD |
23,864.4654 |
0.0115 USD |
0.0109 USD |
0.0119 USD |
0.0109 USD |
| 2023-05-16 |
0.0111 USD |
137,428.6136 |
0.0115 USD |
0.0108 USD |
0.0121 USD |
0.0112 USD |
| 2023-05-15 |
0.0114 USD |
34,231.8212 |
0.0116 USD |
0.0105 USD |
0.0118 USD |
0.0117 USD |
| 2023-05-14 |
0.0104 USD |
38,302.1994 |
0.0105 USD |
0.0102 USD |
0.0111 USD |
0.0111 USD |
| 2023-05-13 |
0.0109 USD |
5,158.7562 |
0.0105 USD |
0.0105 USD |
0.0110 USD |
0.0110 USD |
| 2023-05-12 |
0.0106 USD |
190,990.9330 |
0.0108 USD |
0.0104 USD |
0.0117 USD |
0.0105 USD |
| 2023-05-11 |
0.0107 USD |
58,855.4119 |
0.0107 USD |
0.0104 USD |
0.0122 USD |
0.0122 USD |
| 2023-05-10 |
0.0109 USD |
2,035.1703 |
0.0109 USD |
0.0109 USD |
0.0121 USD |
0.0121 USD |
| 2023-05-09 |
0.0109 USD |
4,148.3613 |
0.0107 USD |
0.0107 USD |
0.0123 USD |
0.0123 USD |
| 2023-05-08 |
0.0112 USD |
6,518.1039 |
0.0113 USD |
0.0111 USD |
0.0123 USD |
0.0111 USD |
| 2023-05-07 |
0.0122 USD |
22,459.1392 |
0.0123 USD |
0.0120 USD |
0.0123 USD |
0.0123 USD |
| 2023-05-06 |
0.0119 USD |
21,957.0897 |
0.0110 USD |
0.0104 USD |
0.0123 USD |
0.0123 USD |
| 2023-05-05 |
0.0120 USD |
8,307.8633 |
0.0122 USD |
0.0118 USD |
0.0122 USD |
0.0118 USD |
| 2023-05-04 |
0.0110 USD |
9,516.2133 |
0.0108 USD |
0.0105 USD |
0.0122 USD |
0.0105 USD |
| 2023-05-03 |
0.0112 USD |
2,005.8377 |
0.0113 USD |
0.0111 USD |
0.0113 USD |
0.0111 USD |
| 2023-05-02 |
0.0117 USD |
225,177.0719 |
0.0102 USD |
0.0102 USD |
0.0128 USD |
0.0119 USD |
| 2023-05-01 |
0.0116 USD |
212,437.1933 |
0.0104 USD |
0.0100 USD |
0.0125 USD |
0.0102 USD |
| 2023-04-30 |
0.0112 USD |
4,197.4898 |
0.0109 USD |
0.0108 USD |
0.0116 USD |
0.0116 USD |
| 2023-04-29 |
0.0104 USD |
27,884.7689 |
0.0106 USD |
0.0100 USD |
0.0120 USD |
0.0120 USD |
| 2023-04-28 |
0.0113 USD |
5,294.2090 |
0.0113 USD |
0.0113 USD |
0.0114 USD |
0.0114 USD |
| 2023-04-27 |
0.0112 USD |
23,553.0088 |
0.0107 USD |
0.0107 USD |
0.0122 USD |
0.0117 USD |
| 2023-04-26 |
0.0112 USD |
58,599.5377 |
0.0115 USD |
0.0107 USD |
0.0120 USD |
0.0113 USD |
| 2023-04-25 |
0.0110 USD |
159,091.4213 |
0.0116 USD |
0.0103 USD |
0.0123 USD |
0.0117 USD |
| 2023-04-24 |
0.0111 USD |
531,193.7042 |
0.0125 USD |
0.0103 USD |
0.0134 USD |
0.0121 USD |
| 2023-04-23 |
0.0128 USD |
178,522.1255 |
0.0134 USD |
0.0121 USD |
0.0141 USD |
0.0123 USD |
| 2023-04-22 |
0.0130 USD |
202,174.4572 |
0.0156 USD |
0.0122 USD |
0.0156 USD |
0.0132 USD |
| 2023-04-21 |
0.0148 USD |
136,056.2494 |
0.0145 USD |
0.0138 USD |
0.0158 USD |
0.0151 USD |
| 2023-04-20 |
0.0130 USD |
91,370.9502 |
0.0130 USD |
0.0125 USD |
0.0145 USD |
0.0145 USD |
| 2023-04-19 |
0.0133 USD |
60,448.8851 |
0.0134 USD |
0.0130 USD |
0.0139 USD |
0.0130 USD |
| 2023-04-18 |
0.0138 USD |
134,485.3624 |
0.0132 USD |
0.0131 USD |
0.0140 USD |
0.0135 USD |
| 2023-04-17 |
0.0134 USD |
4,080.2504 |
0.0137 USD |
0.0133 USD |
0.0137 USD |
0.0133 USD |
| 2023-04-16 |
0.0136 USD |
79,954.6175 |
0.0137 USD |
0.0132 USD |
0.0140 USD |
0.0133 USD |
| 2023-04-15 |
0.0130 USD |
15,271.2579 |
0.0133 USD |
0.0129 USD |
0.0133 USD |
0.0129 USD |
| 2023-04-14 |
0.0134 USD |
351,620.2419 |
0.0140 USD |
0.0127 USD |
0.0149 USD |
0.0131 USD |
| 2023-04-13 |
0.0120 USD |
603,858.4449 |
0.0112 USD |
0.0112 USD |
0.0140 USD |
0.0140 USD |
| 2023-04-12 |
0.0115 USD |
577,363.7631 |
0.0116 USD |
0.0105 USD |
0.0139 USD |
0.0115 USD |
| 2023-04-11 |
0.0126 USD |
188,295.9515 |
0.0125 USD |
0.0117 USD |
0.0130 USD |
0.0127 USD |
| 2023-04-10 |
0.0121 USD |
754,298.8036 |
0.0135 USD |
0.0114 USD |
0.0140 USD |
0.0124 USD |
| 2023-04-09 |
0.0136 USD |
291,395.5126 |
0.0134 USD |
0.0126 USD |
0.0145 USD |
0.0142 USD |
| 2023-04-08 |
0.0127 USD |
72,668.6243 |
0.0129 USD |
0.0121 USD |
0.0137 USD |
0.0137 USD |
| 2023-04-07 |
0.0116 USD |
2,480,142.6137 |
0.0133 USD |
0.0091 USD |
0.0134 USD |
0.0130 USD |
| 2023-04-06 |
0.0128 USD |
654,118.3616 |
0.0151 USD |
0.0120 USD |
0.0155 USD |
0.0131 USD |
| 2023-04-05 |
0.0153 USD |
118,152.5709 |
0.0158 USD |
0.0149 USD |
0.0163 USD |
0.0154 USD |
| 2023-04-04 |
0.0163 USD |
104,322.3053 |
0.0154 USD |
0.0153 USD |
0.0174 USD |
0.0153 USD |