Market [unlinked] / USD
Identifier on Kraken: STEPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-03 |
0.0157 USD |
69,342.5650 |
0.0160 USD |
0.0153 USD |
0.0174 USD |
0.0158 USD |
| 2023-04-02 |
0.0160 USD |
110,173.0433 |
0.0148 USD |
0.0148 USD |
0.0178 USD |
0.0174 USD |
| 2023-04-01 |
0.0146 USD |
14,979.3616 |
0.0148 USD |
0.0142 USD |
0.0150 USD |
0.0148 USD |
| 2023-03-31 |
0.0146 USD |
4,975.5041 |
0.0147 USD |
0.0142 USD |
0.0148 USD |
0.0148 USD |
| 2023-03-30 |
0.0142 USD |
45,133.4941 |
0.0144 USD |
0.0137 USD |
0.0151 USD |
0.0147 USD |
| 2023-03-29 |
0.0144 USD |
29,024.0307 |
0.0141 USD |
0.0136 USD |
0.0155 USD |
0.0155 USD |
| 2023-03-28 |
0.0139 USD |
125,319.6041 |
0.0138 USD |
0.0130 USD |
0.0145 USD |
0.0145 USD |
| 2023-03-27 |
0.0133 USD |
48,396.9862 |
0.0134 USD |
0.0127 USD |
0.0143 USD |
0.0135 USD |
| 2023-03-26 |
0.0136 USD |
21,277.1296 |
0.0135 USD |
0.0131 USD |
0.0143 USD |
0.0143 USD |
| 2023-03-25 |
0.0142 USD |
16,281.7954 |
0.0134 USD |
0.0134 USD |
0.0144 USD |
0.0144 USD |
| 2023-03-24 |
0.0142 USD |
878.2496 |
0.0143 USD |
0.0142 USD |
0.0143 USD |
0.0142 USD |
| 2023-03-23 |
0.0135 USD |
81,698.8640 |
0.0140 USD |
0.0134 USD |
0.0143 USD |
0.0143 USD |
| 2023-03-22 |
0.0144 USD |
331,858.1244 |
0.0147 USD |
0.0137 USD |
0.0148 USD |
0.0144 USD |
| 2023-03-21 |
0.0146 USD |
82.3315 |
0.0146 USD |
0.0146 USD |
0.0146 USD |
0.0146 USD |
| 2023-03-20 |
0.0133 USD |
111,029.7376 |
0.0138 USD |
0.0129 USD |
0.0143 USD |
0.0135 USD |
| 2023-03-19 |
0.0144 USD |
18,343.1778 |
0.0139 USD |
0.0135 USD |
0.0148 USD |
0.0147 USD |
| 2023-03-18 |
0.0141 USD |
48,688.1878 |
0.0142 USD |
0.0135 USD |
0.0147 USD |
0.0137 USD |
| 2023-03-17 |
0.0139 USD |
130,997.4885 |
0.0139 USD |
0.0133 USD |
0.0147 USD |
0.0140 USD |
| 2023-03-16 |
0.0142 USD |
6,400.2707 |
0.0139 USD |
0.0138 USD |
0.0146 USD |
0.0144 USD |
| 2023-03-15 |
0.0142 USD |
40,486.1431 |
0.0142 USD |
0.0139 USD |
0.0151 USD |
0.0151 USD |
| 2023-03-14 |
0.0145 USD |
45,190.1259 |
0.0144 USD |
0.0138 USD |
0.0150 USD |
0.0141 USD |
| 2023-03-13 |
0.0129 USD |
82,865.1462 |
0.0139 USD |
0.0114 USD |
0.0153 USD |
0.0150 USD |
| 2023-03-12 |
0.0000 USD |
0.0000 |
0.0129 USD |
0.0129 USD |
0.0129 USD |
0.0129 USD |
| 2023-03-11 |
0.0127 USD |
33,248.9098 |
0.0131 USD |
0.0122 USD |
0.0133 USD |
0.0129 USD |
| 2023-03-10 |
0.0134 USD |
20,667.3735 |
0.0128 USD |
0.0128 USD |
0.0137 USD |
0.0137 USD |
| 2023-03-09 |
0.0134 USD |
27,439.9021 |
0.0150 USD |
0.0128 USD |
0.0150 USD |
0.0139 USD |
| 2023-03-08 |
0.0147 USD |
11,617.6234 |
0.0141 USD |
0.0140 USD |
0.0155 USD |
0.0143 USD |
| 2023-03-07 |
0.0148 USD |
16,501.5014 |
0.0158 USD |
0.0140 USD |
0.0159 USD |
0.0140 USD |
| 2023-03-06 |
0.0146 USD |
52,316.5904 |
0.0142 USD |
0.0142 USD |
0.0157 USD |
0.0146 USD |
| 2023-03-05 |
0.0140 USD |
25,819.6933 |
0.0160 USD |
0.0136 USD |
0.0160 USD |
0.0152 USD |
| 2023-03-04 |
0.0146 USD |
178,830.0707 |
0.0150 USD |
0.0128 USD |
0.0153 USD |
0.0151 USD |
| 2023-03-03 |
0.0151 USD |
26,181.5780 |
0.0151 USD |
0.0151 USD |
0.0170 USD |
0.0167 USD |
| 2023-03-02 |
0.0164 USD |
74,339.4992 |
0.0170 USD |
0.0153 USD |
0.0173 USD |
0.0153 USD |
| 2023-03-01 |
0.0170 USD |
364,637.7224 |
0.0174 USD |
0.0154 USD |
0.0180 USD |
0.0163 USD |
| 2023-02-28 |
0.0170 USD |
11,794.1976 |
0.0176 USD |
0.0165 USD |
0.0176 USD |
0.0166 USD |
| 2023-02-27 |
0.0168 USD |
81,204.5254 |
0.0167 USD |
0.0165 USD |
0.0180 USD |
0.0173 USD |
| 2023-02-26 |
0.0168 USD |
48,396.7017 |
0.0183 USD |
0.0165 USD |
0.0183 USD |
0.0175 USD |
| 2023-02-25 |
0.0177 USD |
11,895.9168 |
0.0172 USD |
0.0167 USD |
0.0182 USD |
0.0182 USD |
| 2023-02-24 |
0.0188 USD |
500.0000 |
0.0188 USD |
0.0188 USD |
0.0188 USD |
0.0188 USD |
| 2023-02-23 |
0.0189 USD |
1,058.2011 |
0.0189 USD |
0.0189 USD |
0.0189 USD |
0.0189 USD |
| 2023-02-22 |
0.0180 USD |
2,195.3969 |
0.0173 USD |
0.0172 USD |
0.0198 USD |
0.0172 USD |
| 2023-02-21 |
0.0179 USD |
37,162.9929 |
0.0197 USD |
0.0173 USD |
0.0201 USD |
0.0193 USD |
| 2023-02-20 |
0.0186 USD |
71,920.8879 |
0.0176 USD |
0.0175 USD |
0.0217 USD |
0.0176 USD |
| 2023-02-19 |
0.0187 USD |
37,865.0652 |
0.0188 USD |
0.0163 USD |
0.0190 USD |
0.0184 USD |
| 2023-02-18 |
0.0186 USD |
67,392.6707 |
0.0170 USD |
0.0168 USD |
0.0189 USD |
0.0189 USD |
| 2023-02-17 |
0.0176 USD |
47,525.8122 |
0.0164 USD |
0.0164 USD |
0.0189 USD |
0.0183 USD |
| 2023-02-16 |
0.0176 USD |
196,660.6619 |
0.0173 USD |
0.0160 USD |
0.0182 USD |
0.0177 USD |
| 2023-02-15 |
0.0167 USD |
163,581.5016 |
0.0158 USD |
0.0157 USD |
0.0178 USD |
0.0171 USD |
| 2023-02-14 |
0.0166 USD |
117,263.5777 |
0.0165 USD |
0.0165 USD |
0.0172 USD |
0.0170 USD |
| 2023-02-13 |
0.0166 USD |
2,027.1775 |
0.0166 USD |
0.0166 USD |
0.0166 USD |
0.0166 USD |