Market [unlinked] / USD
Identifier on Kraken: STEPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-06 |
0.0619 USD |
12,011.9073 |
0.0646 USD |
0.0610 USD |
0.0647 USD |
0.0647 USD |
| 2024-05-05 |
0.0646 USD |
15,907.1462 |
0.0643 USD |
0.0621 USD |
0.0650 USD |
0.0645 USD |
| 2024-05-04 |
0.0633 USD |
46,258.2244 |
0.0636 USD |
0.0611 USD |
0.0662 USD |
0.0642 USD |
| 2024-05-03 |
0.0627 USD |
56,934.4377 |
0.0664 USD |
0.0612 USD |
0.0665 USD |
0.0615 USD |
| 2024-05-02 |
0.0643 USD |
3,912.6604 |
0.0644 USD |
0.0613 USD |
0.0670 USD |
0.0627 USD |
| 2024-05-01 |
0.0628 USD |
4,529.8602 |
0.0619 USD |
0.0611 USD |
0.0669 USD |
0.0635 USD |
| 2024-04-30 |
0.0652 USD |
41,758.0044 |
0.0640 USD |
0.0613 USD |
0.0682 USD |
0.0617 USD |
| 2024-04-29 |
0.0629 USD |
65,640.1600 |
0.0610 USD |
0.0607 USD |
0.0679 USD |
0.0619 USD |
| 2024-04-28 |
0.0609 USD |
105,750.4464 |
0.0628 USD |
0.0596 USD |
0.0661 USD |
0.0637 USD |
| 2024-04-27 |
0.0644 USD |
73,832.6439 |
0.0627 USD |
0.0592 USD |
0.0695 USD |
0.0624 USD |
| 2024-04-26 |
0.0620 USD |
145,580.6087 |
0.0576 USD |
0.0557 USD |
0.0657 USD |
0.0629 USD |
| 2024-04-25 |
0.0605 USD |
22,826.4542 |
0.0590 USD |
0.0581 USD |
0.0644 USD |
0.0598 USD |
| 2024-04-24 |
0.0600 USD |
11,853.1701 |
0.0629 USD |
0.0575 USD |
0.0645 USD |
0.0590 USD |
| 2024-04-23 |
0.0604 USD |
33,646.6131 |
0.0634 USD |
0.0567 USD |
0.0672 USD |
0.0608 USD |
| 2024-04-22 |
0.0638 USD |
71,082.7057 |
0.0575 USD |
0.0550 USD |
0.0683 USD |
0.0652 USD |