Market [unlinked] / USD
Identifier on Kraken: STEPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-04-02 |
0.2160 USD |
505,780.6683 |
0.2050 USD |
0.1790 USD |
0.2700 USD |
0.1910 USD |
| 2022-04-01 |
0.1980 USD |
540,684.7342 |
0.1500 USD |
0.1480 USD |
0.2750 USD |
0.2100 USD |
| 2022-03-31 |
0.1600 USD |
269,189.3893 |
0.1660 USD |
0.1510 USD |
0.1720 USD |
0.1560 USD |
| 2022-03-30 |
0.1590 USD |
261,513.4322 |
0.1520 USD |
0.1490 USD |
0.1730 USD |
0.1660 USD |
| 2022-03-29 |
0.1610 USD |
157,490.7221 |
0.1650 USD |
0.1460 USD |
0.1690 USD |
0.1500 USD |
| 2022-03-28 |
0.1700 USD |
54,221.4281 |
0.1670 USD |
0.1620 USD |
0.1820 USD |
0.1700 USD |
| 2022-03-27 |
0.1600 USD |
87,477.3063 |
0.1590 USD |
0.1490 USD |
0.1760 USD |
0.1660 USD |
| 2022-03-26 |
0.1620 USD |
35,699.8802 |
0.1630 USD |
0.1590 USD |
0.1690 USD |
0.1600 USD |
| 2022-03-25 |
0.1690 USD |
116,074.9871 |
0.1780 USD |
0.1600 USD |
0.1880 USD |
0.1630 USD |
| 2022-03-24 |
0.1760 USD |
100,591.7621 |
0.1770 USD |
0.1720 USD |
0.1850 USD |
0.1790 USD |
| 2022-03-23 |
0.1690 USD |
37,321.3674 |
0.1770 USD |
0.1660 USD |
0.1830 USD |
0.1740 USD |
| 2022-03-22 |
0.1760 USD |
13,638.6521 |
0.1680 USD |
0.1650 USD |
0.1830 USD |
0.1810 USD |
| 2022-03-21 |
0.1700 USD |
15,054.1570 |
0.1620 USD |
0.1620 USD |
0.1800 USD |
0.1690 USD |
| 2022-03-20 |
0.1700 USD |
26,538.8812 |
0.1730 USD |
0.1640 USD |
0.1750 USD |
0.1650 USD |
| 2022-03-19 |
0.1790 USD |
55,181.7256 |
0.1620 USD |
0.1620 USD |
0.2000 USD |
0.1730 USD |
| 2022-03-18 |
0.1520 USD |
4,124.4131 |
0.1540 USD |
0.1490 USD |
0.1580 USD |
0.1580 USD |
| 2022-03-17 |
0.1560 USD |
15,347.8910 |
0.1500 USD |
0.1500 USD |
0.1590 USD |
0.1570 USD |
| 2022-03-16 |
0.1480 USD |
8,544.3492 |
0.1500 USD |
0.1430 USD |
0.1520 USD |
0.1500 USD |
| 2022-03-15 |
0.1530 USD |
24,932.2259 |
0.1530 USD |
0.1470 USD |
0.1560 USD |
0.1510 USD |
| 2022-03-14 |
0.1420 USD |
9,106.3713 |
0.1400 USD |
0.1380 USD |
0.1500 USD |
0.1420 USD |
| 2022-03-13 |
0.1470 USD |
16,297.1851 |
0.1380 USD |
0.1380 USD |
0.1520 USD |
0.1400 USD |
| 2022-03-12 |
0.1400 USD |
10,065.2729 |
0.1410 USD |
0.1380 USD |
0.1420 USD |
0.1410 USD |
| 2022-03-11 |
0.1380 USD |
24,611.4087 |
0.1440 USD |
0.1360 USD |
0.1440 USD |
0.1370 USD |
| 2022-03-10 |
0.1430 USD |
83,671.5005 |
0.1500 USD |
0.1370 USD |
0.1540 USD |
0.1490 USD |
| 2022-03-09 |
0.1560 USD |
41,494.9301 |
0.1500 USD |
0.1460 USD |
0.1630 USD |
0.1540 USD |
| 2022-03-08 |
0.1460 USD |
26,707.4141 |
0.1510 USD |
0.1400 USD |
0.1530 USD |
0.1450 USD |
| 2022-03-07 |
0.1470 USD |
183,718.7501 |
0.1600 USD |
0.1400 USD |
0.1600 USD |
0.1450 USD |
| 2022-03-06 |
0.1580 USD |
47,378.4365 |
0.1700 USD |
0.1550 USD |
0.1700 USD |
0.1670 USD |
| 2022-03-05 |
0.1710 USD |
11,317.1673 |
0.1680 USD |
0.1640 USD |
0.1740 USD |
0.1700 USD |
| 2022-03-04 |
0.1770 USD |
129,741.7335 |
0.1850 USD |
0.1680 USD |
0.1860 USD |
0.1680 USD |
| 2022-03-03 |
0.1910 USD |
68,617.6318 |
0.1800 USD |
0.1770 USD |
0.1990 USD |
0.1860 USD |
| 2022-03-02 |
0.1780 USD |
249,740.6921 |
0.1860 USD |
0.1690 USD |
0.2020 USD |
0.1750 USD |