Market [unlinked] / USD
Identifier on Kraken: STEPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-27 |
0.0478 USD |
45,998.4775 |
0.0506 USD |
0.0467 USD |
0.0509 USD |
0.0467 USD |
| 2024-01-26 |
0.0477 USD |
123,327.2380 |
0.0461 USD |
0.0461 USD |
0.0510 USD |
0.0489 USD |
| 2024-01-25 |
0.0450 USD |
12,695.0459 |
0.0461 USD |
0.0432 USD |
0.0469 USD |
0.0451 USD |
| 2024-01-24 |
0.0459 USD |
219,734.9140 |
0.0462 USD |
0.0422 USD |
0.0479 USD |
0.0422 USD |
| 2024-01-23 |
0.0491 USD |
125,437.2013 |
0.0528 USD |
0.0467 USD |
0.0545 USD |
0.0468 USD |
| 2024-01-22 |
0.0543 USD |
18,381.2665 |
0.0580 USD |
0.0523 USD |
0.0588 USD |
0.0529 USD |
| 2024-01-21 |
0.0584 USD |
138,006.5560 |
0.0552 USD |
0.0551 USD |
0.0608 USD |
0.0580 USD |
| 2024-01-20 |
0.0593 USD |
226,294.4862 |
0.0615 USD |
0.0565 USD |
0.0630 USD |
0.0587 USD |
| 2024-01-19 |
0.0608 USD |
208,729.7502 |
0.0626 USD |
0.0588 USD |
0.0633 USD |
0.0616 USD |
| 2024-01-18 |
0.0631 USD |
154,015.9517 |
0.0632 USD |
0.0592 USD |
0.0660 USD |
0.0623 USD |
| 2024-01-17 |
0.0655 USD |
210,599.0415 |
0.0653 USD |
0.0634 USD |
0.0682 USD |
0.0634 USD |
| 2024-01-16 |
0.0647 USD |
197,009.3242 |
0.0631 USD |
0.0618 USD |
0.0662 USD |
0.0653 USD |
| 2024-01-15 |
0.0656 USD |
104,819.4566 |
0.0650 USD |
0.0626 USD |
0.0691 USD |
0.0658 USD |
| 2024-01-14 |
0.0606 USD |
395,432.9725 |
0.0595 USD |
0.0570 USD |
0.0684 USD |
0.0649 USD |