Market [unlinked] / USD
Identifier on Kraken: STEPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-19 |
0.0456 USD |
10,199.1639 |
0.0503 USD |
0.0438 USD |
0.0503 USD |
0.0477 USD |
| 2024-10-18 |
0.0461 USD |
26,713.0804 |
0.0406 USD |
0.0405 USD |
0.0516 USD |
0.0454 USD |
| 2024-10-17 |
0.0446 USD |
861,160.1023 |
0.0426 USD |
0.0404 USD |
0.0457 USD |
0.0411 USD |
| 2024-10-16 |
0.0427 USD |
9,942.7573 |
0.0414 USD |
0.0403 USD |
0.0436 USD |
0.0403 USD |
| 2024-10-15 |
0.0423 USD |
25,291.6218 |
0.0410 USD |
0.0407 USD |
0.0437 USD |
0.0407 USD |
| 2024-10-14 |
0.0420 USD |
76,144.2109 |
0.0447 USD |
0.0392 USD |
0.0452 USD |
0.0435 USD |
| 2024-10-13 |
0.0427 USD |
6,041.5298 |
0.0404 USD |
0.0404 USD |
0.0442 USD |
0.0441 USD |
| 2024-10-12 |
0.0430 USD |
4,614.2706 |
0.0423 USD |
0.0422 USD |
0.0470 USD |
0.0443 USD |
| 2024-10-11 |
0.0451 USD |
9,789.7774 |
0.0450 USD |
0.0449 USD |
0.0470 USD |
0.0470 USD |
| 2024-10-10 |
0.0406 USD |
2,000.9045 |
0.0414 USD |
0.0400 USD |
0.0414 USD |
0.0409 USD |
| 2024-10-09 |
0.0426 USD |
2,486.4407 |
0.0411 USD |
0.0405 USD |
0.0444 USD |
0.0406 USD |
| 2024-10-08 |
0.0420 USD |
16,057.2145 |
0.0413 USD |
0.0403 USD |
0.0458 USD |
0.0410 USD |
| 2024-10-07 |
0.0454 USD |
20,950.5241 |
0.0459 USD |
0.0407 USD |
0.0462 USD |
0.0416 USD |
| 2024-10-06 |
0.0438 USD |
574.0960 |
0.0420 USD |
0.0420 USD |
0.0446 USD |
0.0446 USD |
| 2024-10-05 |
0.0433 USD |
3,930.7046 |
0.0434 USD |
0.0433 USD |
0.0434 USD |
0.0433 USD |
| 2024-10-04 |
0.0448 USD |
7,695.6092 |
0.0416 USD |
0.0416 USD |
0.0480 USD |
0.0444 USD |
| 2024-10-03 |
0.0428 USD |
281,877.9282 |
0.0430 USD |
0.0418 USD |
0.0474 USD |
0.0428 USD |
| 2024-10-02 |
0.0439 USD |
71,283.3381 |
0.0452 USD |
0.0430 USD |
0.0490 USD |
0.0430 USD |
| 2024-10-01 |
0.0503 USD |
433.3920 |
0.0478 USD |
0.0478 USD |
0.0508 USD |
0.0504 USD |
| 2024-09-30 |
0.0498 USD |
53,057.9069 |
0.0481 USD |
0.0451 USD |
0.0547 USD |
0.0498 USD |
| 2024-09-29 |
0.0504 USD |
13,245.0607 |
0.0499 USD |
0.0481 USD |
0.0523 USD |
0.0491 USD |
| 2024-09-28 |
0.0489 USD |
9,034.3590 |
0.0523 USD |
0.0475 USD |
0.0523 USD |
0.0475 USD |
| 2024-09-27 |
0.0512 USD |
351,349.8507 |
0.0451 USD |
0.0449 USD |
0.0536 USD |
0.0502 USD |
| 2024-09-26 |
0.0451 USD |
110,348.4617 |
0.0445 USD |
0.0443 USD |
0.0486 USD |
0.0473 USD |
| 2024-09-25 |
0.0444 USD |
23,666.6057 |
0.0491 USD |
0.0434 USD |
0.0491 USD |
0.0441 USD |
| 2024-09-24 |
0.0471 USD |
29,014.0985 |
0.0463 USD |
0.0438 USD |
0.0495 USD |
0.0455 USD |
| 2024-09-23 |
0.0476 USD |
62,720.4306 |
0.0459 USD |
0.0426 USD |
0.0497 USD |
0.0466 USD |
| 2024-09-22 |
0.0468 USD |
39,362.0189 |
0.0471 USD |
0.0456 USD |
0.0496 USD |
0.0466 USD |
| 2024-09-21 |
0.0483 USD |
13,069.7860 |
0.0494 USD |
0.0470 USD |
0.0509 USD |
0.0498 USD |
| 2024-09-20 |
0.0495 USD |
28,601.5898 |
0.0472 USD |
0.0472 USD |
0.0514 USD |
0.0494 USD |
| 2024-09-19 |
0.0505 USD |
19,338.5886 |
0.0497 USD |
0.0475 USD |
0.0513 USD |
0.0499 USD |
| 2024-09-18 |
0.0480 USD |
6,249.2041 |
0.0495 USD |
0.0469 USD |
0.0501 USD |
0.0501 USD |