Market [unlinked] / USD
Identifier on Kraken: STEPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-14 |
0.0340 USD |
44,419.6473 |
0.0346 USD |
0.0338 USD |
0.0347 USD |
0.0339 USD |
| 2022-09-13 |
0.0355 USD |
35,310.9430 |
0.0363 USD |
0.0348 USD |
0.0366 USD |
0.0348 USD |
| 2022-09-12 |
0.0366 USD |
109,558.3571 |
0.0366 USD |
0.0364 USD |
0.0369 USD |
0.0365 USD |
| 2022-09-11 |
0.0366 USD |
82,927.6782 |
0.0366 USD |
0.0365 USD |
0.0370 USD |
0.0366 USD |
| 2022-09-10 |
0.0364 USD |
63,863.8829 |
0.0362 USD |
0.0362 USD |
0.0366 USD |
0.0362 USD |
| 2022-09-09 |
0.0359 USD |
115,776.5172 |
0.0355 USD |
0.0351 USD |
0.0362 USD |
0.0360 USD |
| 2022-09-08 |
0.0353 USD |
37,909.9650 |
0.0354 USD |
0.0351 USD |
0.0355 USD |
0.0353 USD |
| 2022-09-07 |
0.0348 USD |
21,672.7492 |
0.0351 USD |
0.0337 USD |
0.0355 USD |
0.0355 USD |
| 2022-09-06 |
0.0363 USD |
90,211.6048 |
0.0369 USD |
0.0354 USD |
0.0370 USD |
0.0354 USD |
| 2022-09-05 |
0.0369 USD |
107,442.9222 |
0.0369 USD |
0.0368 USD |
0.0373 USD |
0.0369 USD |
| 2022-09-04 |
0.0371 USD |
26,945.9367 |
0.0370 USD |
0.0370 USD |
0.0372 USD |
0.0372 USD |
| 2022-09-03 |
0.0369 USD |
88,705.0645 |
0.0373 USD |
0.0368 USD |
0.0373 USD |
0.0370 USD |
| 2022-09-02 |
0.0376 USD |
90,587.0991 |
0.0377 USD |
0.0375 USD |
0.0378 USD |
0.0377 USD |
| 2022-09-01 |
0.0365 USD |
145,019.3878 |
0.0360 USD |
0.0356 USD |
0.0383 USD |
0.0383 USD |
| 2022-08-31 |
0.0358 USD |
112,136.5793 |
0.0359 USD |
0.0357 USD |
0.0371 USD |
0.0358 USD |
| 2022-08-30 |
0.0357 USD |
67,033.4907 |
0.0363 USD |
0.0355 USD |
0.0363 USD |
0.0356 USD |
| 2022-08-29 |
0.0357 USD |
107,766.0237 |
0.0350 USD |
0.0350 USD |
0.0364 USD |
0.0361 USD |
| 2022-08-28 |
0.0353 USD |
191,819.4884 |
0.0356 USD |
0.0351 USD |
0.0357 USD |
0.0355 USD |
| 2022-08-27 |
0.0360 USD |
132,573.1838 |
0.0362 USD |
0.0358 USD |
0.0363 USD |
0.0358 USD |
| 2022-08-26 |
0.0366 USD |
170,333.3736 |
0.0380 USD |
0.0363 USD |
0.0380 USD |
0.0363 USD |
| 2022-08-25 |
0.0382 USD |
130,579.1820 |
0.0384 USD |
0.0380 USD |
0.0384 USD |
0.0381 USD |
| 2022-08-24 |
0.0379 USD |
148,583.1538 |
0.0375 USD |
0.0367 USD |
0.0402 USD |
0.0402 USD |
| 2022-08-23 |
0.0375 USD |
81,360.6525 |
0.0381 USD |
0.0374 USD |
0.0382 USD |
0.0376 USD |
| 2022-08-22 |
0.0401 USD |
17,571.6294 |
0.0405 USD |
0.0383 USD |
0.0405 USD |
0.0383 USD |
| 2022-08-21 |
0.0399 USD |
23,936.5615 |
0.0393 USD |
0.0393 USD |
0.0404 USD |
0.0399 USD |
| 2022-08-20 |
0.0401 USD |
62,200.6467 |
0.0403 USD |
0.0394 USD |
0.0405 USD |
0.0400 USD |
| 2022-08-19 |
0.0399 USD |
108,555.6260 |
0.0405 USD |
0.0394 USD |
0.0405 USD |
0.0401 USD |
| 2022-08-18 |
0.0410 USD |
31,731.1805 |
0.0409 USD |
0.0408 USD |
0.0413 USD |
0.0412 USD |
| 2022-08-17 |
0.0419 USD |
21,801.3022 |
0.0419 USD |
0.0417 USD |
0.0422 USD |
0.0418 USD |
| 2022-08-16 |
0.0411 USD |
2,454.0142 |
0.0411 USD |
0.0410 USD |
0.0418 USD |
0.0418 USD |
| 2022-08-15 |
0.0429 USD |
103,539.8382 |
0.0431 USD |
0.0415 USD |
0.0437 USD |
0.0417 USD |
| 2022-08-14 |
0.0435 USD |
34,512.3072 |
0.0436 USD |
0.0423 USD |
0.0441 USD |
0.0431 USD |
| 2022-08-13 |
0.0437 USD |
29,411.9689 |
0.0443 USD |
0.0435 USD |
0.0443 USD |
0.0435 USD |
| 2022-08-12 |
0.0424 USD |
15,973.9921 |
0.0435 USD |
0.0417 USD |
0.0436 USD |
0.0431 USD |
| 2022-08-11 |
0.0416 USD |
147,037.7355 |
0.0410 USD |
0.0410 USD |
0.0458 USD |
0.0430 USD |
| 2022-08-10 |
0.0410 USD |
249,307.8578 |
0.0404 USD |
0.0394 USD |
0.0421 USD |
0.0404 USD |
| 2022-08-09 |
0.0409 USD |
105,350.1298 |
0.0412 USD |
0.0405 USD |
0.0412 USD |
0.0405 USD |
| 2022-08-08 |
0.0422 USD |
399,855.2610 |
0.0423 USD |
0.0397 USD |
0.0460 USD |
0.0417 USD |
| 2022-08-07 |
0.0418 USD |
39,571.8656 |
0.0416 USD |
0.0416 USD |
0.0422 USD |
0.0422 USD |
| 2022-08-06 |
0.0413 USD |
72,566.8049 |
0.0412 USD |
0.0408 USD |
0.0419 USD |
0.0418 USD |
| 2022-08-05 |
0.0410 USD |
230,496.0153 |
0.0415 USD |
0.0382 USD |
0.0416 USD |
0.0413 USD |
| 2022-08-04 |
0.0407 USD |
89,838.5794 |
0.0416 USD |
0.0393 USD |
0.0416 USD |
0.0408 USD |
| 2022-08-03 |
0.0421 USD |
51,819.0197 |
0.0419 USD |
0.0419 USD |
0.0426 USD |
0.0420 USD |
| 2022-08-02 |
0.0431 USD |
74,787.8091 |
0.0438 USD |
0.0423 USD |
0.0444 USD |
0.0428 USD |
| 2022-08-01 |
0.0425 USD |
16,240.9648 |
0.0422 USD |
0.0416 USD |
0.0450 USD |
0.0440 USD |
| 2022-07-31 |
0.0419 USD |
19,038.1171 |
0.0423 USD |
0.0417 USD |
0.0427 USD |
0.0422 USD |
| 2022-07-30 |
0.0431 USD |
100,667.8713 |
0.0432 USD |
0.0425 USD |
0.0437 USD |
0.0428 USD |
| 2022-07-29 |
0.0426 USD |
326,540.6251 |
0.0419 USD |
0.0405 USD |
0.0450 USD |
0.0430 USD |
| 2022-07-28 |
0.0415 USD |
308,579.4541 |
0.0402 USD |
0.0344 USD |
0.0460 USD |
0.0437 USD |
| 2022-07-27 |
0.0400 USD |
29,403.6889 |
0.0393 USD |
0.0387 USD |
0.0413 USD |
0.0394 USD |