Market [unlinked] / USD
Identifier on Kraken: STEPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-17 |
0.0474 USD |
3,767.3237 |
0.0464 USD |
0.0464 USD |
0.0495 USD |
0.0495 USD |
| 2024-09-16 |
0.0000 USD |
0.0000 |
0.0491 USD |
0.0491 USD |
0.0491 USD |
0.0491 USD |
| 2024-09-15 |
0.0480 USD |
2,951.2938 |
0.0491 USD |
0.0465 USD |
0.0491 USD |
0.0490 USD |
| 2024-09-14 |
0.0471 USD |
92,003.7011 |
0.0452 USD |
0.0446 USD |
0.0505 USD |
0.0496 USD |
| 2024-09-13 |
0.0455 USD |
18,794.6912 |
0.0433 USD |
0.0433 USD |
0.0474 USD |
0.0460 USD |
| 2024-09-12 |
0.0427 USD |
8,980.1496 |
0.0450 USD |
0.0420 USD |
0.0450 USD |
0.0420 USD |
| 2024-09-11 |
0.0427 USD |
4,249.1426 |
0.0430 USD |
0.0425 USD |
0.0430 USD |
0.0425 USD |
| 2024-09-10 |
0.0428 USD |
5,383.9531 |
0.0436 USD |
0.0416 USD |
0.0443 USD |
0.0435 USD |
| 2024-09-09 |
0.0425 USD |
14,977.5736 |
0.0427 USD |
0.0411 USD |
0.0443 USD |
0.0414 USD |
| 2024-09-08 |
0.0420 USD |
176,080.5721 |
0.0420 USD |
0.0394 USD |
0.0446 USD |
0.0427 USD |
| 2024-09-07 |
0.0423 USD |
32,954.6461 |
0.0447 USD |
0.0418 USD |
0.0452 USD |
0.0449 USD |
| 2024-09-06 |
0.0428 USD |
371,124.1540 |
0.0424 USD |
0.0373 USD |
0.0474 USD |
0.0460 USD |
| 2024-09-05 |
0.0436 USD |
6,035.6449 |
0.0424 USD |
0.0424 USD |
0.0465 USD |
0.0465 USD |
| 2024-09-04 |
0.0453 USD |
10,469.3571 |
0.0431 USD |
0.0424 USD |
0.0471 USD |
0.0426 USD |
| 2024-09-03 |
0.0427 USD |
69,065.4372 |
0.0446 USD |
0.0402 USD |
0.0474 USD |
0.0474 USD |
| 2024-09-02 |
0.0466 USD |
10,457.2147 |
0.0436 USD |
0.0431 USD |
0.0472 USD |
0.0470 USD |
| 2024-09-01 |
0.0449 USD |
135,704.3563 |
0.0445 USD |
0.0419 USD |
0.0463 USD |
0.0463 USD |
| 2024-08-31 |
0.0465 USD |
8,246.2910 |
0.0445 USD |
0.0445 USD |
0.0474 USD |
0.0447 USD |
| 2024-08-30 |
0.0465 USD |
65,093.3986 |
0.0467 USD |
0.0441 USD |
0.0486 USD |
0.0445 USD |
| 2024-08-29 |
0.0473 USD |
15,569.6963 |
0.0462 USD |
0.0460 USD |
0.0495 USD |
0.0467 USD |
| 2024-08-28 |
0.0472 USD |
13,816.1582 |
0.0463 USD |
0.0460 USD |
0.0485 USD |
0.0484 USD |
| 2024-08-27 |
0.0504 USD |
100,631.4763 |
0.0454 USD |
0.0447 USD |
0.0540 USD |
0.0523 USD |
| 2024-08-26 |
0.0495 USD |
74,907.6450 |
0.0500 USD |
0.0469 USD |
0.0531 USD |
0.0472 USD |
| 2024-08-25 |
0.0516 USD |
26,919.0827 |
0.0501 USD |
0.0499 USD |
0.0541 USD |
0.0535 USD |
| 2024-08-24 |
0.0514 USD |
94,566.1111 |
0.0572 USD |
0.0476 USD |
0.0574 USD |
0.0526 USD |
| 2024-08-23 |
0.0469 USD |
547,599.7731 |
0.0400 USD |
0.0381 USD |
0.0612 USD |
0.0559 USD |
| 2024-08-22 |
0.0434 USD |
56,613.0386 |
0.0347 USD |
0.0347 USD |
0.0449 USD |
0.0400 USD |
| 2024-08-21 |
0.0340 USD |
176,334.2625 |
0.0316 USD |
0.0314 USD |
0.0379 USD |
0.0339 USD |
| 2024-08-20 |
0.0325 USD |
97,319.4369 |
0.0330 USD |
0.0299 USD |
0.0354 USD |
0.0316 USD |
| 2024-08-19 |
0.0292 USD |
335,886.6628 |
0.0340 USD |
0.0253 USD |
0.0373 USD |
0.0320 USD |
| 2024-08-18 |
0.0359 USD |
75,919.9156 |
0.0374 USD |
0.0326 USD |
0.0415 USD |
0.0347 USD |
| 2024-08-17 |
0.0394 USD |
128,272.6898 |
0.0420 USD |
0.0374 USD |
0.0444 USD |
0.0413 USD |
| 2024-08-16 |
0.0427 USD |
320,754.4066 |
0.0434 USD |
0.0391 USD |
0.0479 USD |
0.0435 USD |
| 2024-08-15 |
0.0455 USD |
1,347,355.9104 |
0.0536 USD |
0.0431 USD |
0.0543 USD |
0.0447 USD |
| 2024-08-14 |
0.0510 USD |
89,555.8078 |
0.0502 USD |
0.0443 USD |
0.0586 USD |
0.0568 USD |