Market [unlinked] / USD
Identifier on Kraken: STEPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-26 |
0.0387 USD |
97,233.8652 |
0.0389 USD |
0.0381 USD |
0.0392 USD |
0.0392 USD |
| 2022-07-25 |
0.0391 USD |
72,758.1644 |
0.0393 USD |
0.0383 USD |
0.0396 USD |
0.0393 USD |
| 2022-07-24 |
0.0393 USD |
92,133.3452 |
0.0392 USD |
0.0387 USD |
0.0397 USD |
0.0393 USD |
| 2022-07-23 |
0.0394 USD |
92,901.7901 |
0.0400 USD |
0.0385 USD |
0.0443 USD |
0.0393 USD |
| 2022-07-22 |
0.0435 USD |
151,658.7276 |
0.0429 USD |
0.0410 USD |
0.0460 USD |
0.0410 USD |
| 2022-07-21 |
0.0415 USD |
137,865.8042 |
0.0441 USD |
0.0407 USD |
0.0471 USD |
0.0429 USD |
| 2022-07-20 |
0.0481 USD |
117,445.2535 |
0.0517 USD |
0.0453 USD |
0.0518 USD |
0.0484 USD |
| 2022-07-19 |
0.0510 USD |
57,380.3064 |
0.0495 USD |
0.0461 USD |
0.0595 USD |
0.0509 USD |
| 2022-07-18 |
0.0468 USD |
43,105.4480 |
0.0468 USD |
0.0464 USD |
0.0508 USD |
0.0465 USD |
| 2022-07-17 |
0.0466 USD |
166,927.9016 |
0.0471 USD |
0.0453 USD |
0.0474 USD |
0.0461 USD |
| 2022-07-16 |
0.0467 USD |
53,926.1950 |
0.0464 USD |
0.0459 USD |
0.0484 USD |
0.0463 USD |
| 2022-07-15 |
0.0479 USD |
69,525.1044 |
0.0493 USD |
0.0471 USD |
0.0493 USD |
0.0473 USD |
| 2022-07-14 |
0.0504 USD |
120,920.4628 |
0.0513 USD |
0.0472 USD |
0.0517 USD |
0.0472 USD |
| 2022-07-13 |
0.0482 USD |
155,390.9055 |
0.0478 USD |
0.0455 USD |
0.0515 USD |
0.0503 USD |
| 2022-07-12 |
0.0463 USD |
79,821.2513 |
0.0471 USD |
0.0440 USD |
0.0506 USD |
0.0467 USD |
| 2022-07-11 |
0.0470 USD |
21,111.2027 |
0.0508 USD |
0.0453 USD |
0.0510 USD |
0.0453 USD |
| 2022-07-10 |
0.0493 USD |
143,878.7564 |
0.0526 USD |
0.0474 USD |
0.0531 USD |
0.0502 USD |
| 2022-07-09 |
0.0517 USD |
5,207.6280 |
0.0532 USD |
0.0502 USD |
0.0541 USD |
0.0509 USD |
| 2022-07-08 |
0.0513 USD |
28,002.3248 |
0.0516 USD |
0.0497 USD |
0.0552 USD |
0.0530 USD |
| 2022-07-07 |
0.0487 USD |
57,400.7073 |
0.0459 USD |
0.0447 USD |
0.0520 USD |
0.0500 USD |
| 2022-07-06 |
0.0455 USD |
33,494.8827 |
0.0449 USD |
0.0444 USD |
0.0469 USD |
0.0454 USD |
| 2022-07-05 |
0.0461 USD |
72,049.3160 |
0.0468 USD |
0.0455 USD |
0.0497 USD |
0.0455 USD |
| 2022-07-04 |
0.0487 USD |
105,493.9918 |
0.0457 USD |
0.0457 USD |
0.0538 USD |
0.0488 USD |
| 2022-07-03 |
0.0488 USD |
52,772.7061 |
0.0487 USD |
0.0464 USD |
0.0521 USD |
0.0470 USD |
| 2022-07-02 |
0.0468 USD |
164,801.4929 |
0.0514 USD |
0.0448 USD |
0.0529 USD |
0.0491 USD |
| 2022-07-01 |
0.0525 USD |
95,117.9226 |
0.0493 USD |
0.0487 USD |
0.0586 USD |
0.0539 USD |
| 2022-06-30 |
0.0485 USD |
697,903.6164 |
0.0511 USD |
0.0448 USD |
0.0531 USD |
0.0480 USD |
| 2022-06-29 |
0.0546 USD |
374,286.8833 |
0.0572 USD |
0.0520 USD |
0.0595 USD |
0.0530 USD |
| 2022-06-28 |
0.0582 USD |
261,679.6426 |
0.0643 USD |
0.0570 USD |
0.0650 USD |
0.0600 USD |
| 2022-06-27 |
0.0597 USD |
327,393.7212 |
0.0649 USD |
0.0574 USD |
0.0665 USD |
0.0623 USD |
| 2022-06-26 |
0.0702 USD |
32,409.8284 |
0.0694 USD |
0.0647 USD |
0.0741 USD |
0.0652 USD |
| 2022-06-25 |
0.0663 USD |
23,502.8661 |
0.0694 USD |
0.0662 USD |
0.0696 USD |
0.0662 USD |
| 2022-06-24 |
0.0674 USD |
153,937.3274 |
0.0663 USD |
0.0630 USD |
0.0702 USD |
0.0702 USD |
| 2022-06-23 |
0.0604 USD |
102,672.5840 |
0.0592 USD |
0.0583 USD |
0.0655 USD |
0.0649 USD |
| 2022-06-22 |
0.0634 USD |
190,333.7103 |
0.0622 USD |
0.0601 USD |
0.0680 USD |
0.0604 USD |
| 2022-06-21 |
0.0634 USD |
168,681.3908 |
0.0609 USD |
0.0591 USD |
0.0663 USD |
0.0627 USD |
| 2022-06-20 |
0.0553 USD |
376,994.7967 |
0.0544 USD |
0.0492 USD |
0.0630 USD |
0.0600 USD |
| 2022-06-19 |
0.0512 USD |
246,999.8030 |
0.0569 USD |
0.0438 USD |
0.0682 USD |
0.0512 USD |
| 2022-06-18 |
0.0555 USD |
603,568.4281 |
0.0618 USD |
0.0495 USD |
0.0618 USD |
0.0566 USD |
| 2022-06-17 |
0.0643 USD |
36,718.0537 |
0.0634 USD |
0.0610 USD |
0.0684 USD |
0.0614 USD |
| 2022-06-16 |
0.0666 USD |
94,916.4887 |
0.0732 USD |
0.0606 USD |
0.0734 USD |
0.0616 USD |
| 2022-06-15 |
0.0687 USD |
214,329.9395 |
0.0753 USD |
0.0629 USD |
0.0753 USD |
0.0698 USD |
| 2022-06-14 |
0.0784 USD |
243,489.2950 |
0.0780 USD |
0.0680 USD |
0.0899 USD |
0.0680 USD |
| 2022-06-13 |
0.0784 USD |
250,278.6923 |
0.0741 USD |
0.0699 USD |
0.1090 USD |
0.0792 USD |
| 2022-06-12 |
0.0761 USD |
96,283.2662 |
0.0830 USD |
0.0720 USD |
0.0838 USD |
0.0775 USD |
| 2022-06-11 |
0.0799 USD |
84,059.9640 |
0.0853 USD |
0.0733 USD |
0.0870 USD |
0.0800 USD |
| 2022-06-10 |
0.0899 USD |
85,263.2600 |
0.0922 USD |
0.0867 USD |
0.0930 USD |
0.0875 USD |
| 2022-06-09 |
0.0899 USD |
57,111.2786 |
0.0915 USD |
0.0867 USD |
0.0980 USD |
0.0904 USD |
| 2022-06-08 |
0.0962 USD |
67,402.4196 |
0.0945 USD |
0.0915 USD |
0.1016 USD |
0.0915 USD |
| 2022-06-07 |
0.0925 USD |
119,845.0896 |
0.0930 USD |
0.0882 USD |
0.0980 USD |
0.0957 USD |