Market [unlinked] / USD
Identifier on Kraken: STEPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-08 |
0.1224 USD |
28,496.1151 |
0.1162 USD |
0.1108 USD |
0.1255 USD |
0.1111 USD |
| 2024-12-07 |
0.1271 USD |
95,103.3998 |
0.1242 USD |
0.1155 USD |
0.1330 USD |
0.1226 USD |
| 2024-12-06 |
0.1147 USD |
418,483.2078 |
0.1241 USD |
0.1029 USD |
0.1300 USD |
0.1241 USD |
| 2024-12-05 |
0.1358 USD |
3,140,675.8137 |
0.0970 USD |
0.0946 USD |
0.2529 USD |
0.1245 USD |
| 2024-12-04 |
0.0957 USD |
148,573.7416 |
0.0894 USD |
0.0854 USD |
0.1021 USD |
0.1021 USD |
| 2024-12-03 |
0.0867 USD |
10,360.2736 |
0.0877 USD |
0.0821 USD |
0.0927 USD |
0.0821 USD |
| 2024-12-02 |
0.0859 USD |
17,722.4797 |
0.0902 USD |
0.0825 USD |
0.0918 USD |
0.0895 USD |
| 2024-12-01 |
0.0893 USD |
10,715.8132 |
0.0864 USD |
0.0851 USD |
0.0959 USD |
0.0851 USD |
| 2024-11-30 |
0.0897 USD |
47,669.9081 |
0.0970 USD |
0.0851 USD |
0.0970 USD |
0.0928 USD |
| 2024-11-29 |
0.0910 USD |
72,305.4058 |
0.0910 USD |
0.0860 USD |
0.0966 USD |
0.0966 USD |
| 2024-11-28 |
0.0858 USD |
72,786.2215 |
0.0811 USD |
0.0740 USD |
0.0900 USD |
0.0900 USD |
| 2024-11-27 |
0.0796 USD |
269,674.8224 |
0.0727 USD |
0.0708 USD |
0.0897 USD |
0.0780 USD |
| 2024-11-26 |
0.0752 USD |
93,955.3202 |
0.0755 USD |
0.0684 USD |
0.0769 USD |
0.0722 USD |
| 2024-11-25 |
0.0722 USD |
30,928.7900 |
0.0727 USD |
0.0669 USD |
0.0755 USD |
0.0741 USD |
| 2024-11-24 |
0.0735 USD |
94,162.7406 |
0.0724 USD |
0.0664 USD |
0.0758 USD |
0.0664 USD |
| 2024-11-23 |
0.0744 USD |
30,576.4728 |
0.0702 USD |
0.0693 USD |
0.0770 USD |
0.0758 USD |
| 2024-11-22 |
0.0665 USD |
316,033.9520 |
0.0688 USD |
0.0608 USD |
0.0746 USD |
0.0711 USD |
| 2024-11-21 |
0.0722 USD |
62,994.5687 |
0.0618 USD |
0.0604 USD |
0.0768 USD |
0.0708 USD |
| 2024-11-20 |
0.0643 USD |
133,227.5071 |
0.0678 USD |
0.0599 USD |
0.0725 USD |
0.0639 USD |
| 2024-11-19 |
0.0720 USD |
139,634.6045 |
0.0763 USD |
0.0657 USD |
0.0791 USD |
0.0726 USD |
| 2024-11-18 |
0.0678 USD |
14,358.9306 |
0.0693 USD |
0.0650 USD |
0.0745 USD |
0.0679 USD |
| 2024-11-17 |
0.0742 USD |
6,398.8188 |
0.0752 USD |
0.0706 USD |
0.0795 USD |
0.0707 USD |
| 2024-11-16 |
0.0770 USD |
32,031.2837 |
0.0769 USD |
0.0727 USD |
0.0798 USD |
0.0770 USD |
| 2024-11-15 |
0.0726 USD |
23,866.6055 |
0.0712 USD |
0.0677 USD |
0.0796 USD |
0.0776 USD |
| 2024-11-14 |
0.0731 USD |
138,501.8672 |
0.0760 USD |
0.0721 USD |
0.0767 USD |
0.0745 USD |
| 2024-11-13 |
0.0732 USD |
11,948.3139 |
0.0708 USD |
0.0708 USD |
0.0767 USD |
0.0762 USD |
| 2024-11-12 |
0.0748 USD |
52,999.9000 |
0.0786 USD |
0.0707 USD |
0.0826 USD |
0.0717 USD |
| 2024-11-11 |
0.0757 USD |
153,315.2415 |
0.0808 USD |
0.0728 USD |
0.0843 USD |
0.0790 USD |
| 2024-11-10 |
0.0775 USD |
81,742.5045 |
0.0745 USD |
0.0710 USD |
0.0810 USD |
0.0757 USD |
| 2024-11-09 |
0.0727 USD |
159,700.6380 |
0.0599 USD |
0.0592 USD |
0.0774 USD |
0.0669 USD |
| 2024-11-08 |
0.0579 USD |
84,526.7721 |
0.0573 USD |
0.0534 USD |
0.0628 USD |
0.0577 USD |
| 2024-11-07 |
0.0530 USD |
83,619.9998 |
0.0508 USD |
0.0479 USD |
0.0554 USD |
0.0541 USD |
| 2024-11-06 |
0.0483 USD |
225,484.9467 |
0.0484 USD |
0.0413 USD |
0.0523 USD |
0.0504 USD |
| 2024-11-05 |
0.0460 USD |
194,078.8214 |
0.0484 USD |
0.0419 USD |
0.0506 USD |
0.0470 USD |
| 2024-11-04 |
0.0470 USD |
53,685.8916 |
0.0516 USD |
0.0423 USD |
0.0518 USD |
0.0423 USD |
| 2024-11-03 |
0.0510 USD |
62,659.3559 |
0.0520 USD |
0.0468 USD |
0.0539 USD |
0.0495 USD |
| 2024-11-02 |
0.0514 USD |
68,605.2714 |
0.0525 USD |
0.0489 USD |
0.0539 USD |
0.0529 USD |
| 2024-11-01 |
0.0524 USD |
34,107.4986 |
0.0529 USD |
0.0478 USD |
0.0557 USD |
0.0478 USD |
| 2024-10-31 |
0.0510 USD |
8,838.8663 |
0.0540 USD |
0.0500 USD |
0.0540 USD |
0.0537 USD |
| 2024-10-30 |
0.0517 USD |
48,369.3315 |
0.0517 USD |
0.0480 USD |
0.0556 USD |
0.0512 USD |
| 2024-10-29 |
0.0483 USD |
80,397.5603 |
0.0461 USD |
0.0461 USD |
0.0538 USD |
0.0504 USD |
| 2024-10-28 |
0.0478 USD |
5,610.1105 |
0.0509 USD |
0.0450 USD |
0.0511 USD |
0.0461 USD |
| 2024-10-27 |
0.0511 USD |
9,467.2446 |
0.0484 USD |
0.0483 USD |
0.0525 USD |
0.0501 USD |
| 2024-10-26 |
0.0508 USD |
24,081.8253 |
0.0492 USD |
0.0480 USD |
0.0523 USD |
0.0484 USD |
| 2024-10-25 |
0.0509 USD |
17,172.7973 |
0.0516 USD |
0.0474 USD |
0.0558 USD |
0.0525 USD |
| 2024-10-24 |
0.0489 USD |
12,965.2799 |
0.0471 USD |
0.0464 USD |
0.0521 USD |
0.0510 USD |
| 2024-10-23 |
0.0510 USD |
21,866.2432 |
0.0511 USD |
0.0488 USD |
0.0550 USD |
0.0524 USD |
| 2024-10-22 |
0.0496 USD |
38,451.1606 |
0.0518 USD |
0.0472 USD |
0.0527 USD |
0.0509 USD |
| 2024-10-21 |
0.0487 USD |
189,978.7225 |
0.0489 USD |
0.0440 USD |
0.0519 USD |
0.0510 USD |
| 2024-10-20 |
0.0482 USD |
36,617.8723 |
0.0485 USD |
0.0438 USD |
0.0495 USD |
0.0491 USD |