Market [unlinked] / USD
Identifier on Kraken: STEPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
0.0838 USD |
231,276.5092 |
0.0838 USD |
0.0774 USD |
0.0925 USD |
0.0823 USD |
| 2024-03-16 |
0.0900 USD |
397,411.3826 |
0.0736 USD |
0.0726 USD |
0.0986 USD |
0.0934 USD |
| 2024-03-15 |
0.0749 USD |
73,408.9607 |
0.0778 USD |
0.0716 USD |
0.0780 USD |
0.0763 USD |
| 2024-03-14 |
0.0791 USD |
120,528.9935 |
0.0785 USD |
0.0739 USD |
0.0865 USD |
0.0740 USD |
| 2024-03-13 |
0.0794 USD |
80,949.1418 |
0.0803 USD |
0.0748 USD |
0.0851 USD |
0.0786 USD |
| 2024-03-12 |
0.0830 USD |
336,619.5590 |
0.0842 USD |
0.0801 USD |
0.0942 USD |
0.0804 USD |
| 2024-03-11 |
0.0910 USD |
74,490.0010 |
0.0965 USD |
0.0849 USD |
0.0970 USD |
0.0892 USD |
| 2024-03-10 |
0.0898 USD |
311,996.0194 |
0.0889 USD |
0.0820 USD |
0.1077 USD |
0.0851 USD |
| 2024-03-09 |
0.0756 USD |
253,497.1854 |
0.0669 USD |
0.0653 USD |
0.0912 USD |
0.0856 USD |
| 2024-03-08 |
0.0666 USD |
36,738.5469 |
0.0654 USD |
0.0650 USD |
0.0692 USD |
0.0677 USD |
| 2024-03-07 |
0.0670 USD |
56,884.9034 |
0.0670 USD |
0.0651 USD |
0.0688 USD |
0.0680 USD |
| 2024-03-06 |
0.0689 USD |
158,310.4211 |
0.0686 USD |
0.0666 USD |
0.0712 USD |
0.0680 USD |
| 2024-03-05 |
0.0680 USD |
356,068.1277 |
0.0678 USD |
0.0560 USD |
0.0760 USD |
0.0666 USD |
| 2024-03-04 |
0.0615 USD |
167,518.2814 |
0.0605 USD |
0.0544 USD |
0.0700 USD |
0.0677 USD |
| 2024-03-03 |
0.0601 USD |
30,423.4748 |
0.0592 USD |
0.0577 USD |
0.0615 USD |
0.0594 USD |
| 2024-03-02 |
0.0606 USD |
67,444.9685 |
0.0615 USD |
0.0584 USD |
0.0624 USD |
0.0611 USD |
| 2024-03-01 |
0.0605 USD |
16,758.8631 |
0.0600 USD |
0.0600 USD |
0.0621 USD |
0.0611 USD |
| 2024-02-29 |
0.0595 USD |
70,323.7254 |
0.0590 USD |
0.0577 USD |
0.0623 USD |
0.0600 USD |
| 2024-02-28 |
0.0584 USD |
153,585.3371 |
0.0614 USD |
0.0540 USD |
0.0623 USD |
0.0589 USD |
| 2024-02-27 |
0.0618 USD |
102,286.9365 |
0.0630 USD |
0.0581 USD |
0.0682 USD |
0.0614 USD |
| 2024-02-26 |
0.0622 USD |
10,105.1283 |
0.0628 USD |
0.0607 USD |
0.0646 USD |
0.0646 USD |
| 2024-02-25 |
0.0615 USD |
47,257.8263 |
0.0639 USD |
0.0500 USD |
0.0645 USD |
0.0622 USD |
| 2024-02-24 |
0.0642 USD |
18,061.8505 |
0.0638 USD |
0.0635 USD |
0.0655 USD |
0.0648 USD |
| 2024-02-23 |
0.0616 USD |
102,542.3002 |
0.0603 USD |
0.0601 USD |
0.0660 USD |
0.0638 USD |
| 2024-02-22 |
0.0598 USD |
23,885.8579 |
0.0604 USD |
0.0585 USD |
0.0613 USD |
0.0595 USD |
| 2024-02-21 |
0.0609 USD |
47,666.3088 |
0.0598 USD |
0.0592 USD |
0.0643 USD |
0.0604 USD |
| 2024-02-20 |
0.0596 USD |
15,824.1644 |
0.0607 USD |
0.0591 USD |
0.0607 USD |
0.0598 USD |
| 2024-02-19 |
0.0594 USD |
91,178.4108 |
0.0591 USD |
0.0581 USD |
0.0642 USD |
0.0606 USD |
| 2024-02-18 |
0.0586 USD |
47,399.4524 |
0.0583 USD |
0.0581 USD |
0.0592 USD |
0.0592 USD |
| 2024-02-17 |
0.0587 USD |
28,597.3594 |
0.0586 USD |
0.0579 USD |
0.0597 USD |
0.0597 USD |
| 2024-02-16 |
0.0555 USD |
151,713.6619 |
0.0583 USD |
0.0513 USD |
0.0585 USD |
0.0585 USD |
| 2024-02-15 |
0.0573 USD |
122,416.6651 |
0.0548 USD |
0.0542 USD |
0.0604 USD |
0.0565 USD |
| 2024-02-14 |
0.0521 USD |
329,158.8116 |
0.0516 USD |
0.0511 USD |
0.0558 USD |
0.0549 USD |
| 2024-02-13 |
0.0530 USD |
109,236.0255 |
0.0532 USD |
0.0515 USD |
0.0553 USD |
0.0516 USD |
| 2024-02-12 |
0.0550 USD |
76,602.3967 |
0.0572 USD |
0.0523 USD |
0.0573 USD |
0.0531 USD |
| 2024-02-11 |
0.0564 USD |
43,917.3657 |
0.0564 USD |
0.0536 USD |
0.0593 USD |
0.0570 USD |
| 2024-02-10 |
0.0564 USD |
81,837.7372 |
0.0573 USD |
0.0548 USD |
0.0595 USD |
0.0569 USD |
| 2024-02-09 |
0.0568 USD |
56,183.8159 |
0.0574 USD |
0.0536 USD |
0.0602 USD |
0.0567 USD |
| 2024-02-08 |
0.0563 USD |
61,512.7801 |
0.0564 USD |
0.0536 USD |
0.0586 USD |
0.0573 USD |
| 2024-02-07 |
0.0559 USD |
31,650.6354 |
0.0576 USD |
0.0524 USD |
0.0602 USD |
0.0564 USD |
| 2024-02-06 |
0.0630 USD |
29,665.2116 |
0.0641 USD |
0.0569 USD |
0.0642 USD |
0.0614 USD |
| 2024-02-05 |
0.0652 USD |
21,462.7275 |
0.0628 USD |
0.0628 USD |
0.0682 USD |
0.0648 USD |
| 2024-02-04 |
0.0619 USD |
80,332.1190 |
0.0614 USD |
0.0584 USD |
0.0644 USD |
0.0628 USD |
| 2024-02-03 |
0.0616 USD |
721.4627 |
0.0617 USD |
0.0613 USD |
0.0617 USD |
0.0613 USD |
| 2024-02-02 |
0.0606 USD |
51,526.1543 |
0.0617 USD |
0.0591 USD |
0.0638 USD |
0.0623 USD |
| 2024-02-01 |
0.0590 USD |
127,174.9958 |
0.0564 USD |
0.0564 USD |
0.0647 USD |
0.0647 USD |
| 2024-01-31 |
0.0579 USD |
133,946.6060 |
0.0570 USD |
0.0537 USD |
0.0632 USD |
0.0564 USD |
| 2024-01-30 |
0.0569 USD |
128,636.3381 |
0.0461 USD |
0.0461 USD |
0.0630 USD |
0.0600 USD |
| 2024-01-29 |
0.0460 USD |
126,205.1304 |
0.0448 USD |
0.0441 USD |
0.0484 USD |
0.0475 USD |
| 2024-01-28 |
0.0446 USD |
211,248.0468 |
0.0490 USD |
0.0412 USD |
0.0490 USD |
0.0463 USD |