Market [unlinked] / USD
Identifier on Kraken: STEPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-28 |
0.0174 USD |
16,694.5882 |
0.0175 USD |
0.0171 USD |
0.0176 USD |
0.0174 USD |
| 2023-01-27 |
0.0165 USD |
12,803.8107 |
0.0162 USD |
0.0161 USD |
0.0177 USD |
0.0161 USD |
| 2023-01-26 |
0.0175 USD |
49,166.0595 |
0.0171 USD |
0.0171 USD |
0.0179 USD |
0.0177 USD |
| 2023-01-25 |
0.0164 USD |
152,194.0706 |
0.0169 USD |
0.0157 USD |
0.0179 USD |
0.0179 USD |
| 2023-01-24 |
0.0174 USD |
22,226.2033 |
0.0161 USD |
0.0161 USD |
0.0185 USD |
0.0171 USD |
| 2023-01-23 |
0.0174 USD |
13,751.7500 |
0.0185 USD |
0.0164 USD |
0.0185 USD |
0.0183 USD |
| 2023-01-22 |
0.0192 USD |
15,306.1200 |
0.0192 USD |
0.0192 USD |
0.0192 USD |
0.0192 USD |
| 2023-01-21 |
0.0174 USD |
24,305.1763 |
0.0178 USD |
0.0165 USD |
0.0186 USD |
0.0176 USD |
| 2023-01-20 |
0.0159 USD |
75,938.3674 |
0.0156 USD |
0.0152 USD |
0.0177 USD |
0.0168 USD |
| 2023-01-19 |
0.0160 USD |
16,207.7734 |
0.0163 USD |
0.0157 USD |
0.0166 USD |
0.0157 USD |
| 2023-01-18 |
0.0165 USD |
14,969.5646 |
0.0166 USD |
0.0157 USD |
0.0169 USD |
0.0168 USD |
| 2023-01-17 |
0.0167 USD |
54,684.8478 |
0.0157 USD |
0.0157 USD |
0.0179 USD |
0.0163 USD |
| 2023-01-16 |
0.0169 USD |
8,546.5489 |
0.0178 USD |
0.0159 USD |
0.0178 USD |
0.0173 USD |
| 2023-01-15 |
0.0169 USD |
553,117.3223 |
0.0168 USD |
0.0153 USD |
0.0188 USD |
0.0188 USD |
| 2023-01-14 |
0.0160 USD |
409,093.4885 |
0.0144 USD |
0.0141 USD |
0.0214 USD |
0.0194 USD |
| 2023-01-13 |
0.0136 USD |
617,786.2368 |
0.0140 USD |
0.0118 USD |
0.0186 USD |
0.0144 USD |
| 2023-01-12 |
0.0140 USD |
32,801.5583 |
0.0137 USD |
0.0131 USD |
0.0150 USD |
0.0149 USD |
| 2023-01-11 |
0.0133 USD |
47,095.1868 |
0.0135 USD |
0.0129 USD |
0.0137 USD |
0.0133 USD |
| 2023-01-10 |
0.0141 USD |
513,174.2266 |
0.0139 USD |
0.0126 USD |
0.0143 USD |
0.0142 USD |
| 2023-01-09 |
0.0139 USD |
131,677.0423 |
0.0136 USD |
0.0128 USD |
0.0143 USD |
0.0143 USD |
| 2023-01-08 |
0.0135 USD |
5,622.5046 |
0.0123 USD |
0.0123 USD |
0.0137 USD |
0.0137 USD |
| 2023-01-07 |
0.0000 USD |
0.0000 |
0.0139 USD |
0.0139 USD |
0.0139 USD |
0.0139 USD |
| 2023-01-06 |
0.0131 USD |
60,684.3530 |
0.0135 USD |
0.0118 USD |
0.0139 USD |
0.0139 USD |
| 2023-01-05 |
0.0129 USD |
4,541.3417 |
0.0135 USD |
0.0126 USD |
0.0136 USD |
0.0126 USD |
| 2023-01-04 |
0.0126 USD |
87,387.4314 |
0.0131 USD |
0.0122 USD |
0.0138 USD |
0.0122 USD |
| 2023-01-03 |
0.0115 USD |
82,209.5466 |
0.0116 USD |
0.0113 USD |
0.0127 USD |
0.0127 USD |
| 2023-01-02 |
0.0116 USD |
84,361.3111 |
0.0118 USD |
0.0113 USD |
0.0134 USD |
0.0113 USD |
| 2023-01-01 |
0.0124 USD |
154,693.7002 |
0.0110 USD |
0.0094 USD |
0.0140 USD |
0.0106 USD |
| 2022-12-31 |
0.0106 USD |
10,138.5811 |
0.0105 USD |
0.0105 USD |
0.0110 USD |
0.0110 USD |
| 2022-12-30 |
0.0099 USD |
2,562.8890 |
0.0107 USD |
0.0096 USD |
0.0107 USD |
0.0096 USD |
| 2022-12-29 |
0.0103 USD |
8,017.6281 |
0.0110 USD |
0.0101 USD |
0.0110 USD |
0.0106 USD |
| 2022-12-28 |
0.0111 USD |
76,868.5287 |
0.0121 USD |
0.0103 USD |
0.0123 USD |
0.0106 USD |
| 2022-12-27 |
0.0118 USD |
73,030.7955 |
0.0120 USD |
0.0103 USD |
0.0121 USD |
0.0116 USD |
| 2022-12-26 |
0.0120 USD |
70,373.2852 |
0.0117 USD |
0.0113 USD |
0.0126 USD |
0.0126 USD |
| 2022-12-25 |
0.0126 USD |
86,037.6587 |
0.0124 USD |
0.0117 USD |
0.0143 USD |
0.0120 USD |
| 2022-12-24 |
0.0117 USD |
95,804.7527 |
0.0123 USD |
0.0115 USD |
0.0133 USD |
0.0115 USD |
| 2022-12-23 |
0.0135 USD |
240,930.5608 |
0.0117 USD |
0.0117 USD |
0.0154 USD |
0.0138 USD |
| 2022-12-22 |
0.0123 USD |
16,613.8714 |
0.0119 USD |
0.0117 USD |
0.0127 USD |
0.0127 USD |
| 2022-12-21 |
0.0119 USD |
67,269.8617 |
0.0119 USD |
0.0118 USD |
0.0122 USD |
0.0120 USD |
| 2022-12-20 |
0.0000 USD |
0.0000 |
0.0120 USD |
0.0120 USD |
0.0120 USD |
0.0120 USD |
| 2022-12-19 |
0.0000 USD |
0.0000 |
0.0120 USD |
0.0120 USD |
0.0120 USD |
0.0120 USD |
| 2022-12-18 |
0.0000 USD |
0.0000 |
0.0120 USD |
0.0120 USD |
0.0120 USD |
0.0120 USD |
| 2022-12-17 |
0.0000 USD |
0.0000 |
0.0120 USD |
0.0120 USD |
0.0120 USD |
0.0120 USD |
| 2022-12-16 |
0.0125 USD |
19,151.8653 |
0.0117 USD |
0.0113 USD |
0.0156 USD |
0.0120 USD |
| 2022-12-15 |
0.0131 USD |
5,487.6450 |
0.0131 USD |
0.0131 USD |
0.0131 USD |
0.0131 USD |
| 2022-12-14 |
0.0121 USD |
8,915.4486 |
0.0124 USD |
0.0119 USD |
0.0124 USD |
0.0119 USD |
| 2022-12-13 |
0.0123 USD |
16,333.2495 |
0.0123 USD |
0.0123 USD |
0.0123 USD |
0.0123 USD |
| 2022-12-12 |
0.0129 USD |
14,228.6324 |
0.0134 USD |
0.0123 USD |
0.0135 USD |
0.0123 USD |
| 2022-12-11 |
0.0000 USD |
0.0000 |
0.0123 USD |
0.0123 USD |
0.0123 USD |
0.0123 USD |
| 2022-12-10 |
0.0123 USD |
1,231.6179 |
0.0123 USD |
0.0123 USD |
0.0123 USD |
0.0123 USD |