Market [unlinked] / USD
Identifier on Kraken: STEPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-13 |
0.0512 USD |
307,225.4263 |
0.0511 USD |
0.0501 USD |
0.0543 USD |
0.0502 USD |
| 2024-08-12 |
0.0507 USD |
157,198.2484 |
0.0504 USD |
0.0504 USD |
0.0546 USD |
0.0511 USD |
| 2024-08-11 |
0.0513 USD |
100,878.3746 |
0.0554 USD |
0.0498 USD |
0.0564 USD |
0.0498 USD |
| 2024-08-10 |
0.0578 USD |
20,886.4747 |
0.0581 USD |
0.0546 USD |
0.0614 USD |
0.0589 USD |
| 2024-08-09 |
0.0612 USD |
27,906.0066 |
0.0639 USD |
0.0579 USD |
0.0639 USD |
0.0618 USD |
| 2024-08-08 |
0.0625 USD |
135,442.4877 |
0.0570 USD |
0.0568 USD |
0.0660 USD |
0.0616 USD |
| 2024-08-07 |
0.0600 USD |
685,826.8048 |
0.0600 USD |
0.0554 USD |
0.0669 USD |
0.0570 USD |
| 2024-08-06 |
0.0498 USD |
392,396.2061 |
0.0428 USD |
0.0405 USD |
0.0585 USD |
0.0573 USD |
| 2024-08-05 |
0.0359 USD |
206,118.8774 |
0.0382 USD |
0.0345 USD |
0.0434 USD |
0.0434 USD |
| 2024-08-04 |
0.0419 USD |
69,398.8081 |
0.0434 USD |
0.0388 USD |
0.0446 USD |
0.0438 USD |
| 2024-08-03 |
0.0452 USD |
350,104.3383 |
0.0427 USD |
0.0403 USD |
0.0494 USD |
0.0419 USD |
| 2024-08-02 |
0.0461 USD |
420,001.6778 |
0.0559 USD |
0.0390 USD |
0.0567 USD |
0.0443 USD |
| 2024-08-01 |
0.0527 USD |
155,183.5310 |
0.0515 USD |
0.0490 USD |
0.0577 USD |
0.0515 USD |
| 2024-07-31 |
0.0538 USD |
204,790.6272 |
0.0546 USD |
0.0522 USD |
0.0579 USD |
0.0529 USD |
| 2024-07-30 |
0.0574 USD |
320,279.0783 |
0.0602 USD |
0.0532 USD |
0.0605 USD |
0.0570 USD |
| 2024-07-29 |
0.0637 USD |
539,933.8403 |
0.0684 USD |
0.0591 USD |
0.0711 USD |
0.0593 USD |
| 2024-07-28 |
0.0638 USD |
653,865.7067 |
0.0572 USD |
0.0555 USD |
0.0712 USD |
0.0680 USD |
| 2024-07-27 |
0.0554 USD |
121,856.2907 |
0.0509 USD |
0.0508 USD |
0.0595 USD |
0.0584 USD |
| 2024-07-26 |
0.0514 USD |
96,609.4341 |
0.0535 USD |
0.0489 USD |
0.0536 USD |
0.0512 USD |
| 2024-07-25 |
0.0529 USD |
507,811.8746 |
0.0570 USD |
0.0496 USD |
0.0584 USD |
0.0532 USD |
| 2024-07-24 |
0.0598 USD |
469,415.1317 |
0.0569 USD |
0.0549 USD |
0.0631 USD |
0.0583 USD |
| 2024-07-23 |
0.0496 USD |
87,478.3005 |
0.0490 USD |
0.0476 USD |
0.0517 USD |
0.0502 USD |
| 2024-07-22 |
0.0483 USD |
1,000,133.5174 |
0.0500 USD |
0.0427 USD |
0.0570 USD |
0.0505 USD |
| 2024-07-21 |
0.0473 USD |
1,580,601.2851 |
0.0483 USD |
0.0442 USD |
0.0524 USD |
0.0494 USD |
| 2024-07-20 |
0.0469 USD |
491,548.4450 |
0.0462 USD |
0.0439 USD |
0.0518 USD |
0.0483 USD |
| 2024-07-19 |
0.0459 USD |
1,287,553.0348 |
0.0394 USD |
0.0376 USD |
0.0568 USD |
0.0462 USD |
| 2024-07-18 |
0.0377 USD |
362,312.0552 |
0.0334 USD |
0.0333 USD |
0.0399 USD |
0.0399 USD |
| 2024-07-17 |
0.0355 USD |
103,794.1106 |
0.0339 USD |
0.0326 USD |
0.0367 USD |
0.0338 USD |
| 2024-07-16 |
0.0343 USD |
940,115.1066 |
0.0282 USD |
0.0268 USD |
0.0370 USD |
0.0348 USD |
| 2024-07-15 |
0.0308 USD |
145,475.9734 |
0.0332 USD |
0.0290 USD |
0.0335 USD |
0.0290 USD |
| 2024-07-14 |
0.0322 USD |
36,476.7180 |
0.0314 USD |
0.0306 USD |
0.0349 USD |
0.0336 USD |
| 2024-07-13 |
0.0338 USD |
64,320.2090 |
0.0312 USD |
0.0312 USD |
0.0374 USD |
0.0364 USD |
| 2024-07-12 |
0.0315 USD |
501,122.8476 |
0.0331 USD |
0.0307 USD |
0.0347 USD |
0.0316 USD |
| 2024-07-11 |
0.0308 USD |
277,639.3850 |
0.0307 USD |
0.0273 USD |
0.0374 USD |
0.0340 USD |
| 2024-07-10 |
0.0313 USD |
1,088,484.1290 |
0.0265 USD |
0.0265 USD |
0.0350 USD |
0.0311 USD |
| 2024-07-09 |
0.0263 USD |
508,928.0327 |
0.0227 USD |
0.0226 USD |
0.0308 USD |
0.0274 USD |
| 2024-07-08 |
0.0218 USD |
197,960.1958 |
0.0210 USD |
0.0201 USD |
0.0241 USD |
0.0232 USD |
| 2024-07-07 |
0.0220 USD |
115,668.5345 |
0.0238 USD |
0.0205 USD |
0.0244 USD |
0.0215 USD |
| 2024-07-06 |
0.0205 USD |
593,707.3658 |
0.0211 USD |
0.0194 USD |
0.0218 USD |
0.0218 USD |
| 2024-07-05 |
0.0228 USD |
739,211.1435 |
0.0221 USD |
0.0206 USD |
0.0260 USD |
0.0208 USD |
| 2024-07-04 |
0.0233 USD |
175,774.6606 |
0.0241 USD |
0.0215 USD |
0.0242 USD |
0.0222 USD |
| 2024-07-03 |
0.0238 USD |
729,383.6279 |
0.0243 USD |
0.0212 USD |
0.0274 USD |
0.0230 USD |
| 2024-07-02 |
0.0222 USD |
260,069.7274 |
0.0202 USD |
0.0199 USD |
0.0256 USD |
0.0239 USD |
| 2024-07-01 |
0.0196 USD |
288,885.5659 |
0.0194 USD |
0.0184 USD |
0.0217 USD |
0.0211 USD |
| 2024-06-30 |
0.0183 USD |
277,713.9284 |
0.0180 USD |
0.0179 USD |
0.0196 USD |
0.0193 USD |
| 2024-06-29 |
0.0182 USD |
337,631.9368 |
0.0175 USD |
0.0173 USD |
0.0198 USD |
0.0174 USD |
| 2024-06-28 |
0.0173 USD |
778,666.9610 |
0.0179 USD |
0.0165 USD |
0.0184 USD |
0.0165 USD |
| 2024-06-27 |
0.0173 USD |
1,327,050.8131 |
0.0165 USD |
0.0160 USD |
0.0199 USD |
0.0178 USD |
| 2024-06-26 |
0.0188 USD |
2,067,379.7258 |
0.0121 USD |
0.0121 USD |
0.0229 USD |
0.0180 USD |
| 2024-06-25 |
0.0125 USD |
330,051.0859 |
0.0124 USD |
0.0117 USD |
0.0138 USD |
0.0127 USD |