Market [unlinked] / USD
Identifier on Kraken: STEPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-22 |
0.0795 USD |
101,469.7548 |
0.0774 USD |
0.0752 USD |
0.0833 USD |
0.0782 USD |
| 2022-05-21 |
0.0736 USD |
51,203.5762 |
0.0722 USD |
0.0674 USD |
0.0783 USD |
0.0733 USD |
| 2022-05-20 |
0.0761 USD |
124,770.4605 |
0.0799 USD |
0.0670 USD |
0.0804 USD |
0.0749 USD |
| 2022-05-19 |
0.0764 USD |
354,508.0301 |
0.0669 USD |
0.0669 USD |
0.0799 USD |
0.0797 USD |
| 2022-05-18 |
0.0696 USD |
224,815.0672 |
0.0673 USD |
0.0664 USD |
0.0748 USD |
0.0664 USD |
| 2022-05-17 |
0.0712 USD |
450,441.1534 |
0.0672 USD |
0.0645 USD |
0.0765 USD |
0.0705 USD |
| 2022-05-16 |
0.0626 USD |
157,580.4508 |
0.0686 USD |
0.0545 USD |
0.0700 USD |
0.0679 USD |
| 2022-05-15 |
0.0549 USD |
365,956.2844 |
0.0522 USD |
0.0423 USD |
0.0689 USD |
0.0676 USD |
| 2022-05-14 |
0.0486 USD |
42,177.6137 |
0.0430 USD |
0.0410 USD |
0.0540 USD |
0.0492 USD |
| 2022-05-13 |
0.0350 USD |
2,094,162.9718 |
0.0529 USD |
0.0169 USD |
0.0640 USD |
0.0490 USD |
| 2022-05-12 |
0.0494 USD |
494,888.6489 |
0.0630 USD |
0.0420 USD |
0.0640 USD |
0.0500 USD |
| 2022-05-11 |
0.0670 USD |
523,617.4770 |
0.0850 USD |
0.0530 USD |
0.0870 USD |
0.0610 USD |
| 2022-05-10 |
0.0860 USD |
65,425.0808 |
0.0810 USD |
0.0770 USD |
0.0920 USD |
0.0870 USD |
| 2022-05-09 |
0.0960 USD |
364,103.9173 |
0.0990 USD |
0.0830 USD |
0.1070 USD |
0.0850 USD |
| 2022-05-08 |
0.1050 USD |
384,079.6670 |
0.1100 USD |
0.0960 USD |
0.1130 USD |
0.1000 USD |
| 2022-05-07 |
0.1070 USD |
309,602.7559 |
0.0960 USD |
0.0950 USD |
0.1140 USD |
0.1050 USD |
| 2022-05-06 |
0.0940 USD |
456,490.8057 |
0.1080 USD |
0.0880 USD |
0.1130 USD |
0.0930 USD |
| 2022-05-05 |
0.1100 USD |
475,094.5778 |
0.1100 USD |
0.0910 USD |
0.1220 USD |
0.1060 USD |
| 2022-05-04 |
0.0970 USD |
213,545.0315 |
0.0900 USD |
0.0900 USD |
0.1080 USD |
0.1050 USD |
| 2022-05-03 |
0.0930 USD |
184,904.5807 |
0.0860 USD |
0.0850 USD |
0.0990 USD |
0.0890 USD |
| 2022-05-02 |
0.0910 USD |
300,882.5603 |
0.0860 USD |
0.0830 USD |
0.0990 USD |
0.0850 USD |
| 2022-05-01 |
0.0890 USD |
348,467.6897 |
0.0750 USD |
0.0740 USD |
0.0930 USD |
0.0810 USD |
| 2022-04-30 |
0.0900 USD |
363,939.5400 |
0.0860 USD |
0.0840 USD |
0.0970 USD |
0.0860 USD |
| 2022-04-29 |
0.0920 USD |
166,889.5484 |
0.0970 USD |
0.0810 USD |
0.0980 USD |
0.0870 USD |
| 2022-04-28 |
0.1000 USD |
47,510.7257 |
0.1020 USD |
0.0950 USD |
0.1060 USD |
0.1000 USD |
| 2022-04-27 |
0.1050 USD |
103,687.4999 |
0.1050 USD |
0.0980 USD |
0.1100 USD |
0.1030 USD |
| 2022-04-26 |
0.1190 USD |
123,193.4208 |
0.1200 USD |
0.1030 USD |
0.1700 USD |
0.1060 USD |
| 2022-04-25 |
0.1050 USD |
431,767.4579 |
0.1060 USD |
0.1000 USD |
0.1200 USD |
0.1200 USD |
| 2022-04-24 |
0.1080 USD |
74,032.3497 |
0.1110 USD |
0.1060 USD |
0.1160 USD |
0.1090 USD |
| 2022-04-23 |
0.1120 USD |
5,349.9341 |
0.1120 USD |
0.1090 USD |
0.1150 USD |
0.1120 USD |
| 2022-04-22 |
0.1100 USD |
173,841.3260 |
0.1110 USD |
0.1080 USD |
0.1150 USD |
0.1120 USD |
| 2022-04-21 |
0.1200 USD |
46,450.5115 |
0.1250 USD |
0.1090 USD |
0.1290 USD |
0.1100 USD |
| 2022-04-20 |
0.1250 USD |
26,398.5971 |
0.1220 USD |
0.1190 USD |
0.1330 USD |
0.1210 USD |
| 2022-04-19 |
0.1210 USD |
306,901.4844 |
0.1130 USD |
0.1130 USD |
0.1280 USD |
0.1270 USD |
| 2022-04-18 |
0.1070 USD |
66,456.2877 |
0.1080 USD |
0.1030 USD |
0.1140 USD |
0.1140 USD |
| 2022-04-17 |
0.1110 USD |
54,959.3554 |
0.1150 USD |
0.1080 USD |
0.1180 USD |
0.1080 USD |
| 2022-04-16 |
0.1140 USD |
13,938.7987 |
0.1160 USD |
0.1100 USD |
0.1170 USD |
0.1140 USD |
| 2022-04-15 |
0.1150 USD |
375,117.7688 |
0.1160 USD |
0.1130 USD |
0.1310 USD |
0.1140 USD |
| 2022-04-14 |
0.1200 USD |
429,741.1289 |
0.1250 USD |
0.1120 USD |
0.1280 USD |
0.1190 USD |
| 2022-04-13 |
0.1170 USD |
48,829.9863 |
0.1160 USD |
0.1120 USD |
0.1240 USD |
0.1240 USD |
| 2022-04-12 |
0.1160 USD |
69,871.1735 |
0.1120 USD |
0.1110 USD |
0.1240 USD |
0.1130 USD |
| 2022-04-11 |
0.1190 USD |
287,515.6474 |
0.1240 USD |
0.1100 USD |
0.1250 USD |
0.1150 USD |
| 2022-04-10 |
0.1240 USD |
216,402.8364 |
0.1280 USD |
0.1210 USD |
0.1330 USD |
0.1240 USD |
| 2022-04-09 |
0.1310 USD |
189,396.5058 |
0.1310 USD |
0.1250 USD |
0.1390 USD |
0.1260 USD |
| 2022-04-08 |
0.1430 USD |
551,067.2424 |
0.1540 USD |
0.1300 USD |
0.1880 USD |
0.1300 USD |
| 2022-04-07 |
0.1510 USD |
44,794.5904 |
0.1530 USD |
0.1460 USD |
0.1550 USD |
0.1510 USD |
| 2022-04-06 |
0.1560 USD |
212,456.8692 |
0.1710 USD |
0.1410 USD |
0.1730 USD |
0.1570 USD |
| 2022-04-05 |
0.1810 USD |
341,571.5659 |
0.1880 USD |
0.1730 USD |
0.1940 USD |
0.1730 USD |
| 2022-04-04 |
0.1910 USD |
71,252.3673 |
0.2020 USD |
0.1810 USD |
0.2020 USD |
0.1940 USD |
| 2022-04-03 |
0.2110 USD |
124,243.6368 |
0.2020 USD |
0.1990 USD |
0.2650 USD |
0.2060 USD |