# | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
0.11795 | Gate.io | 35760.51 | /cdn/crypto/logos/exchanges/GATE.png | $ 4,105.13 | 1734782828 | STEP/USDT | https://gate.io/trade/STEP_USDT | USDT | 1 | https://gate.io/trade/STEP_USDT | 82.2090830509 | Recently |
0.1145 | Kraken | 7738.95340825 | /cdn/crypto/logos/exchanges/KRKN.png | US$ 929.58 | 1734782765 | STEP/USD | https://trade.kraken.com/markets/kraken/STEP/USD | USD | 2 | https://trade.kraken.com/markets/kraken/STEP/USD | 17.7909169491 | Recently |
0.01081 | Gate.io | 0 | /cdn/crypto/logos/exchanges/GATE.png | US$ 0.00000000 | 1734739326 | STEP/USD | https://gate.io/trade/STEP_USD | USD | 3 | https://gate.io/trade/STEP_USD | 0 | 12 hours ago |
3.742E-5 | Gate.io | 0 | /cdn/crypto/logos/exchanges/GATE.png | ETH 0.00000000 | 1734782828 | STEP/ETH | https://gate.io/trade/STEP_ETH | ETH | 4 | https://gate.io/trade/STEP_ETH | 0 | Recently |
Poloniex | /cdn/crypto/logos/exchanges/POLO.png | $ - | STEP/USDT | https://poloniex.com/exchange#USDT_STEP | USDT | 5 | https://poloniex.com/exchange#USDT_STEP | 0 | - |
Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
---|---|---|---|---|---|---|---|
1 | 0.1628 | -0.0483 | -29.6683046683 | 0.1058 | 0.1885 | 93350.3389926 | CX |
4 | 0.0699 | 0.0446 | 63.8054363376 | 0.0664 | 0.2528 | 129393.394858 | CX |
12 | 0.0502 | 0.0643 | 128.087649402 | 0.04 | 0.2528 | 66248.9000869 | CX |
26 | 0.0133 | 0.1012 | 760.902255639 | 0.012 | 0.2528 | 129174.43941 | CX |
52 | 0.0498 | 0.0647 | 129.919678715 | 0.012 | 0.2528 | 131126.878311 | CX |
156 | 0.30629 | -0.19179 | -62.6171275588 | 0.00393 | 0.47102 | 359467.882383 | CX |
260 | 1.44208543 | -1.32758543 | -92.0601097814 | 0.00393 | 2.31161662 | 317203.469415 | CX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1734738600 | 0.1138 | -0.0166 | -12.73 | 0.1304 | 0.1304 | 0.1058 | 29178 |
1734652200 | 0.1304 | -0.0155 | -10.62 | 0.1459 | 0.1459 | 0.1203 | 38658 |
1734565800 | 0.1459 | -0.0088 | -5.69 | 0.1547 | 0.1633 | 0.1427 | 21026 |
1734479400 | 0.1547 | 0.0095 | 6.54 | 0.1425 | 0.1571 | 0.14 | 43400 |
1734393000 | 0.1452 | -0.0148 | -9.25 | 0.1587 | 0.1799 | 0.1444 | 179251 |
1734306600 | 0.16 | -0.0154 | -8.78 | 0.1754 | 0.182 | 0.1526 | 127568 |
1734220200 | 0.1754 | 0.0126 | 7.74 | 0.1628 | 0.1885 | 0.1562 | 214367 |
1734133800 | 0.1628 | 0.0179 | 12.35 | 0.1452 | 0.1669 | 0.1354 | 251347 |
1734047400 | 0.1449 | 0.0251 | 20.95 | 0.1198 | 0.1749 | 0.1177 | 388687 |
1733961000 | 0.1198 | 0.0123 | 11.44 | 0.1075 | 0.1296 | 0.1075 | 109726 |
1733874600 | 0.1075 | 0.0078 | 7.82 | 0.0997 | 0.1168 | 0.0997 | 70697 |
1733788200 | 0.0997 | -0.0114 | -10.26 | 0.1106 | 0.1151 | 0.0972 | 175283 |
1733701800 | 0.1111 | -0.0144 | -11.47 | 0.1255 | 0.1255 | 0.1108 | 4302 |
1733615400 | 0.1255 | 0.0013 | 1.05 | 0.1242 | 0.1328 | 0.1155 | 55530 |
1733529000 | 0.1242 | -0.0056 | -4.31 | 0.1241 | 0.13 | 0.108 | 145950 |
1733442600 | 0.1298 | 0.0302 | 30.32 | 0.0996 | 0.2528 | 0.0969 | 990368 |
1733356200 | 0.0996 | 0.0064 | 6.87 | 0.0932 | 0.1032 | 0.0867 | 111735 |
1733269800 | 0.0932 | 0.0051 | 5.79 | 0.0881 | 0.0932 | 0.0823 | 26608 |
1733183400 | 0.0881 | -0.0021 | -2.33 | 0.0922 | 0.0938 | 0.081 | 29630 |
1733097000 | 0.0902 | -0.0026 | -2.80 | 0.0928 | 0.0945 | 0.0853 | 10153 |
1733010600 | 0.0928 | 0.0022 | 2.43 | 0.0964 | 0.097 | 0.0852 | 21747 |
1732924200 | 0.0906 | 0.0006 | 0.67 | 0.09 | 0.0973 | 0.086 | 37219 |
1732837800 | 0.09 | 0.0072 | 8.70 | 0.0828 | 0.09 | 0.074 | 49732 |
1732751400 | 0.0828 | 0.0098 | 13.42 | 0.073 | 0.0872 | 0.0722 | 176133 |
1732665000 | 0.073 | -0.0011 | -1.48 | 0.0741 | 0.0769 | 0.0701 | 84472 |
1732578600 | 0.0741 | -0.0002 | -0.27 | 0.0743 | 0.0755 | 0.0681 | 124166 |
1732492200 | 0.0743 | 0.0004 | 0.54 | 0.0739 | 0.0758 | 0.0664 | 80189 |
1732405800 | 0.0739 | 0.004 | 5.72 | 0.0699 | 0.077 | 0.0693 | 25878 |
1732319400 | 0.0699 | -0.0008 | -1.13 | 0.0707 | 0.0746 | 0.0624 | 161748 |
1732233000 | 0.0707 | 0.0042 | 6.32 | 0.0665 | 0.0768 | 0.0618 | 42245 |
1732146600 | 0.0665 | -0.0063 | -8.65 | 0.0728 | 0.0728 | 0.0604 | 47944 |
1732060200 | 0.0728 | -0.0038 | -4.96 | 0.0756 | 0.0789 | 0.0664 | 31344 |
1731973800 | 0.0766 | 0.0008 | 1.06 | 0.0693 | 0.0771 | 0.0664 | 16002 |
1731887400 | 0.0758 | -0.0012 | -1.56 | 0.077 | 0.0774 | 0.0697 | 5429 |
1731801000 | 0.077 | 0.0005 | 0.65 | 0.0765 | 0.0796 | 0.0731 | 19651 |
1731714600 | 0.0765 | 0.0059 | 8.36 | 0.0645 | 0.0796 | 0.0645 | 15747 |
1731628200 | 0.0706 | -0.0044 | -5.87 | 0.075 | 0.0766 | 0.0648 | 126394 |
1731541800 | 0.075 | -0.0015 | -1.96 | 0.0765 | 0.0766 | 0.0708 | 7170 |
1731455400 | 0.0765 | 0.0023 | 3.10 | 0.0742 | 0.0826 | 0.0708 | 19563 |
1731369000 | 0.0742 | -0.0061 | -7.60 | 0.0803 | 0.0823 | 0.0728 | 67715 |
1731282600 | 0.0803 | 0.0058 | 7.79 | 0.0745 | 0.0812 | 0.071 | 153154 |
1731196200 | 0.0745 | 0.0141 | 23.34 | 0.0604 | 0.0774 | 0.0592 | 117349 |
1731109800 | 0.0604 | 0.0038 | 6.71 | 0.0566 | 0.0628 | 0.0534 | 38825 |
1731023400 | 0.0566 | 0.0051 | 9.90 | 0.0515 | 0.0599 | 0.0479 | 46271 |
1730937000 | 0.0515 | 0.0045 | 9.57 | 0.047 | 0.0552 | 0.0437 | 138363 |
1730850600 | 0.047 | 0.0001 | 0.21 | 0.0469 | 0.05 | 0.0437 | 151721 |
1730764200 | 0.0469 | -0.0027 | -5.44 | 0.0496 | 0.0518 | 0.0421 | 10173 |
1730677800 | 0.0496 | -0.0032 | -6.06 | 0.0528 | 0.0537 | 0.0468 | 33609 |
1730591400 | 0.0528 | 0.0054 | 11.39 | 0.0474 | 0.0537 | 0.0474 | 37990 |
1730505000 | 0.0474 | -0.0024 | -4.82 | 0.0498 | 0.055 | 0.0474 | 12377 |
1730418600 | 0.0498 | -0.002 | -3.86 | 0.0518 | 0.054 | 0.0498 | 3061 |
1730332200 | 0.0518 | 0.0029 | 5.93 | 0.0489 | 0.0556 | 0.0481 | 33343 |
1730245800 | 0.0489 | 0.0028 | 6.07 | 0.0461 | 0.0538 | 0.0461 | 56658 |
1730159400 | 0.0461 | -0.0027 | -5.53 | 0.0509 | 0.0509 | 0.0454 | 4227 |
1730073000 | 0.0488 | 0.0004 | 0.83 | 0.0484 | 0.0522 | 0.0483 | 4596 |
1729986600 | 0.0484 | -0.0025 | -4.91 | 0.0508 | 0.0523 | 0.048 | 22927 |
1729900200 | 0.0509 | -0.0001 | -0.20 | 0.051 | 0.0558 | 0.0474 | 21549 |
1729813800 | 0.051 | 0.004 | 8.51 | 0.047 | 0.0517 | 0.047 | 6480 |
1729727400 | 0.047 | -0.0037 | -7.30 | 0.0507 | 0.055 | 0.047 | 15118 |
1729641000 | 0.0507 | -0.0009 | -1.74 | 0.0516 | 0.0527 | 0.0476 | 26562 |
1729554600 | 0.0516 | 0.0025 | 5.09 | 0.0489 | 0.0519 | 0.0449 | 110088 |
1729468200 | 0.0491 | 0.0014 | 2.94 | 0.0477 | 0.0495 | 0.0438 | 35445 |
1729381800 | 0.0477 | 0.0022 | 4.84 | 0.0455 | 0.0503 | 0.0438 | 4014 |
1729295400 | 0.0455 | 0.0018 | 4.12 | 0.0406 | 0.0515 | 0.0406 | 21189 |
1729209000 | 0.0437 | 0.0031 | 7.64 | 0.0426 | 0.0457 | 0.0404 | 7472 |
1729122600 | 0.0406 | -0.0037 | -8.35 | 0.0443 | 0.0443 | 0.0403 | 10313 |
1729036200 | 0.0443 | 0.0008 | 1.84 | 0.0435 | 0.0443 | 0.0407 | 22678 |
1728949800 | 0.0435 | 0.0029 | 7.14 | 0.0447 | 0.0447 | 0.0406 | 51601 |
1728863400 | 0.0406 | -0.0037 | -8.35 | 0.0443 | 0.0448 | 0.0404 | 7804 |
1728777000 | 0.0443 | 0.0003 | 0.68 | 0.044 | 0.0462 | 0.0423 | 3953 |
1728690600 | 0.044 | 0.0031 | 7.58 | 0.0409 | 0.0477 | 0.0409 | 46185 |
1728604200 | 0.0409 | 0.0009 | 2.25 | 0.04 | 0.0414 | 0.04 | 1519 |
1728517800 | 0.04 | -0.001 | -2.44 | 0.041 | 0.0433 | 0.04 | 33982 |
1728431400 | 0.041 | -0.0006 | -1.44 | 0.0416 | 0.0447 | 0.0407 | 13031 |
1728345000 | 0.0416 | -0.0029 | -6.52 | 0.0459 | 0.0461 | 0.0414 | 12406 |
1728258600 | 0.0445 | 0.003 | 7.23 | 0.0415 | 0.0462 | 0.0415 | 7552 |
1728172200 | 0.0415 | -0.0029 | -6.53 | 0.0444 | 0.0444 | 0.0415 | 804 |
1728085800 | 0.0444 | 0.003 | 7.25 | 0.0414 | 0.048 | 0.0414 | 3630 |
1727999400 | 0.0414 | -0.0016 | -3.72 | 0.043 | 0.046 | 0.0414 | 11551 |
1727913000 | 0.043 | -0.006 | -12.24 | 0.049 | 0.049 | 0.043 | 52784 |
1727826600 | 0.049 | -0.0007 | -1.41 | 0.0497 | 0.0508 | 0.0453 | 3461 |
1727740200 | 0.0497 | 0.0016 | 3.33 | 0.0481 | 0.0547 | 0.0451 | 29232 |
1727653800 | 0.0481 | 0.0006 | 1.26 | 0.0475 | 0.0521 | 0.0475 | 10554 |
1727567400 | 0.0475 | -0.0027 | -5.38 | 0.0502 | 0.0523 | 0.0475 | 7547 |
1727481000 | 0.0502 | 0.003 | 6.36 | 0.0472 | 0.052 | 0.0449 | 294306 |
1727394600 | 0.0472 | 0.0029 | 6.55 | 0.0443 | 0.0483 | 0.0443 | 73489 |
1727308200 | 0.0443 | -0.0012 | -2.64 | 0.0455 | 0.0491 | 0.0434 | 51492 |
1727221800 | 0.0455 | -0.0005 | -1.09 | 0.046 | 0.0495 | 0.0438 | 25034 |
1727135400 | 0.046 | -0.0038 | -7.63 | 0.0459 | 0.0497 | 0.0426 | 92433 |
1727049000 | 0.0498 | 0 | 0.00 | 0.0498 | 0.0498 | 0.0457 | 22737 |
1726962600 | 0.0498 | 0.0004 | 0.81 | 0.0494 | 0.0509 | 0.047 | 7122 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions