Market [unlinked] / USD
Identifier on Kraken: STEPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
0.0125 USD |
330,051.0859 |
0.0124 USD |
0.0117 USD |
0.0138 USD |
0.0127 USD |
| 2024-06-24 |
0.0129 USD |
766,346.4204 |
0.0131 USD |
0.0120 USD |
0.0141 USD |
0.0123 USD |
| 2024-06-23 |
0.0133 USD |
472,689.2209 |
0.0130 USD |
0.0123 USD |
0.0137 USD |
0.0129 USD |
| 2024-06-22 |
0.0130 USD |
463,261.0201 |
0.0132 USD |
0.0124 USD |
0.0137 USD |
0.0128 USD |
| 2024-06-21 |
0.0131 USD |
250,507.2568 |
0.0138 USD |
0.0126 USD |
0.0140 USD |
0.0132 USD |
| 2024-06-20 |
0.0144 USD |
578,245.0800 |
0.0149 USD |
0.0132 USD |
0.0150 USD |
0.0138 USD |
| 2024-06-19 |
0.0157 USD |
472,037.2166 |
0.0153 USD |
0.0146 USD |
0.0168 USD |
0.0154 USD |
| 2024-06-18 |
0.0164 USD |
592,602.3547 |
0.0174 USD |
0.0145 USD |
0.0176 USD |
0.0153 USD |
| 2024-06-17 |
0.0195 USD |
2,656,148.9842 |
0.0261 USD |
0.0170 USD |
0.0267 USD |
0.0173 USD |
| 2024-06-16 |
0.0237 USD |
1,137,783.0434 |
0.0219 USD |
0.0199 USD |
0.0275 USD |
0.0256 USD |
| 2024-06-15 |
0.0196 USD |
1,514,606.1008 |
0.0223 USD |
0.0159 USD |
0.0226 USD |
0.0190 USD |
| 2024-06-14 |
0.0261 USD |
1,136,028.4186 |
0.0334 USD |
0.0195 USD |
0.0334 USD |
0.0221 USD |
| 2024-06-13 |
0.0327 USD |
81,305.6150 |
0.0339 USD |
0.0316 USD |
0.0339 USD |
0.0334 USD |
| 2024-06-12 |
0.0352 USD |
876,042.6239 |
0.0357 USD |
0.0317 USD |
0.0389 USD |
0.0340 USD |
| 2024-06-11 |
0.0351 USD |
819,447.1352 |
0.0440 USD |
0.0254 USD |
0.0455 USD |
0.0387 USD |
| 2024-06-10 |
0.0454 USD |
151,355.8959 |
0.0446 USD |
0.0395 USD |
0.0486 USD |
0.0453 USD |
| 2024-06-09 |
0.0451 USD |
576,471.2407 |
0.0452 USD |
0.0431 USD |
0.0512 USD |
0.0443 USD |
| 2024-06-08 |
0.0476 USD |
572,277.2144 |
0.0513 USD |
0.0443 USD |
0.0513 USD |
0.0470 USD |
| 2024-06-07 |
0.0529 USD |
2,013,848.8266 |
0.0552 USD |
0.0490 USD |
0.0595 USD |
0.0496 USD |
| 2024-06-06 |
0.0643 USD |
2,178,527.3872 |
0.0751 USD |
0.0494 USD |
0.0799 USD |
0.0494 USD |
| 2024-06-05 |
0.0714 USD |
3,318.9817 |
0.0720 USD |
0.0711 USD |
0.0760 USD |
0.0713 USD |
| 2024-06-04 |
0.0756 USD |
32,380.6565 |
0.0781 USD |
0.0731 USD |
0.0796 USD |
0.0731 USD |
| 2024-06-03 |
0.0740 USD |
1,961.7472 |
0.0750 USD |
0.0721 USD |
0.0772 USD |
0.0772 USD |
| 2024-06-02 |
0.0745 USD |
12,226.0793 |
0.0739 USD |
0.0720 USD |
0.0794 USD |
0.0739 USD |
| 2024-06-01 |
0.0721 USD |
81,642.3821 |
0.0725 USD |
0.0662 USD |
0.0791 USD |
0.0760 USD |
| 2024-05-31 |
0.0736 USD |
7,107.9135 |
0.0740 USD |
0.0725 USD |
0.0761 USD |
0.0754 USD |
| 2024-05-30 |
0.0735 USD |
53,870.6324 |
0.0684 USD |
0.0667 USD |
0.0799 USD |
0.0743 USD |
| 2024-05-29 |
0.0687 USD |
30,526.2952 |
0.0678 USD |
0.0667 USD |
0.0729 USD |
0.0707 USD |
| 2024-05-28 |
0.0698 USD |
47,801.1344 |
0.0669 USD |
0.0668 USD |
0.0739 USD |
0.0671 USD |
| 2024-05-27 |
0.0641 USD |
313,457.7326 |
0.0633 USD |
0.0630 USD |
0.0709 USD |
0.0709 USD |
| 2024-05-26 |
0.0638 USD |
251,221.9089 |
0.0629 USD |
0.0629 USD |
0.0692 USD |
0.0634 USD |
| 2024-05-25 |
0.0663 USD |
146,084.2812 |
0.0684 USD |
0.0629 USD |
0.0743 USD |
0.0629 USD |
| 2024-05-24 |
0.0737 USD |
52,077.2212 |
0.0762 USD |
0.0680 USD |
0.0791 USD |
0.0738 USD |
| 2024-05-23 |
0.0752 USD |
222,890.8250 |
0.0698 USD |
0.0685 USD |
0.0843 USD |
0.0751 USD |
| 2024-05-22 |
0.0707 USD |
2,821.6654 |
0.0698 USD |
0.0698 USD |
0.0725 USD |
0.0725 USD |
| 2024-05-21 |
0.0718 USD |
219,498.6393 |
0.0709 USD |
0.0673 USD |
0.0781 USD |
0.0709 USD |
| 2024-05-20 |
0.0719 USD |
16,945.8206 |
0.0754 USD |
0.0704 USD |
0.0759 USD |
0.0759 USD |
| 2024-05-19 |
0.0731 USD |
46,347.8219 |
0.0743 USD |
0.0711 USD |
0.0781 USD |
0.0746 USD |
| 2024-05-18 |
0.0763 USD |
99,304.2133 |
0.0766 USD |
0.0720 USD |
0.0801 USD |
0.0748 USD |
| 2024-05-17 |
0.0694 USD |
336,702.7653 |
0.0582 USD |
0.0564 USD |
0.0781 USD |
0.0770 USD |
| 2024-05-16 |
0.0601 USD |
34,188.5080 |
0.0619 USD |
0.0560 USD |
0.0632 USD |
0.0586 USD |
| 2024-05-15 |
0.0601 USD |
65,823.9838 |
0.0628 USD |
0.0562 USD |
0.0629 USD |
0.0605 USD |
| 2024-05-14 |
0.0571 USD |
8,107.6005 |
0.0581 USD |
0.0519 USD |
0.0642 USD |
0.0576 USD |
| 2024-05-13 |
0.0610 USD |
3,668.8943 |
0.0594 USD |
0.0593 USD |
0.0637 USD |
0.0637 USD |
| 2024-05-12 |
0.0632 USD |
1,824.4727 |
0.0631 USD |
0.0631 USD |
0.0644 USD |
0.0644 USD |
| 2024-05-11 |
0.0537 USD |
36,667.8813 |
0.0613 USD |
0.0483 USD |
0.0629 USD |
0.0614 USD |
| 2024-05-10 |
0.0629 USD |
59,013.4889 |
0.0618 USD |
0.0582 USD |
0.0661 USD |
0.0613 USD |
| 2024-05-09 |
0.0615 USD |
182,617.8567 |
0.0611 USD |
0.0611 USD |
0.0631 USD |
0.0615 USD |
| 2024-05-08 |
0.0637 USD |
3,015.3609 |
0.0643 USD |
0.0624 USD |
0.0645 USD |
0.0624 USD |
| 2024-05-07 |
0.0613 USD |
10,238.0508 |
0.0625 USD |
0.0611 USD |
0.0625 USD |
0.0611 USD |