We could not find any results for:
Make sure your spelling is correct or try broadening your search.
# | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
0.07208 | Gate.io | 36691.9532589 | /cdn/crypto/logos/exchanges/GATE.png | $ 2,643.51 | 1716955145 | STEP/USDT | https://gate.io/trade/STEP_USDT | USDT | 1 | https://gate.io/trade/STEP_USDT | 55.7812969077 | 27 minutes ago |
1.879E-5 | Gate.io | 21229.686979 | /cdn/crypto/logos/exchanges/GATE.png | ETH 0.398308 | 1716955145 | STEP/ETH | https://gate.io/trade/STEP_ETH | ETH | 2 | https://gate.io/trade/STEP_ETH | 32.2746370104 | 27 minutes ago |
0.0686 | Kraken | 7856.59600431 | /cdn/crypto/logos/exchanges/KRKN.png | $ 534.96 | 1716956612 | STEP/USD | https://trade.kraken.com/markets/kraken/STEP/USD | USD | 3 | https://trade.kraken.com/markets/kraken/STEP/USD | 11.9440660819 | Recently |
0.01081 | Gate.io | 0 | /cdn/crypto/logos/exchanges/GATE.png | $ 0.00000000 | 1716940928 | STEP/USD | https://gate.io/trade/STEP_USD | USD | 4 | https://gate.io/trade/STEP_USD | 0 | 4 hours ago |
0.01011 | Poloniex | 0 | /cdn/crypto/logos/exchanges/POLO.png | $ 0.00000000 | 1692144136 | STEP/USDT | https://poloniex.com/exchange#USDT_STEP | USDT | 5 | https://poloniex.com/exchange#USDT_STEP | 0 | 10 months ago |
Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
---|---|---|---|---|---|---|---|
1 | 0.0739 | -0.0053 | -7.17185385656 | 0.0628 | 0.0805 | 113358.163983 | CX |
4 | 0.0617 | 0.0069 | 11.1831442464 | 0.0483 | 0.0805 | 61786.6635385 | CX |
12 | 0.0665 | 0.0021 | 3.15789473684 | 0.0442 | 0.1077 | 60184.7278186 | CX |
26 | 0.0379 | 0.0307 | 81.0026385224 | 0.0332 | 0.1077 | 104535.772791 | CX |
52 | 0.01163 | 0.05697 | 489.853826311 | 0.00896 | 0.1077 | 157398.244046 | CX |
156 | 1.16045375 | -1.09185375 | -94.0885192538 | 0.00393 | 1.63983528 | 351998.752724 | CX |
260 | 1.44208543 | -1.37348543 | -95.2430002708 | 0.00393 | 2.31161662 | 347580.38331 | CX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1716940200 | 0.0674 | -0.003 | -4.26 | 0.0704 | 0.0739 | 0.0668 | 33604 |
1716853800 | 0.0704 | 0.0071 | 11.22 | 0.0633 | 0.0709 | 0.063 | 192900 |
1716767400 | 0.0633 | 0.0003 | 0.48 | 0.063 | 0.0692 | 0.0629 | 228760 |
1716681000 | 0.063 | -0.0108 | -14.63 | 0.0738 | 0.0743 | 0.0628 | 148631 |
1716594600 | 0.0738 | -0.0013 | -1.73 | 0.0751 | 0.0784 | 0.0681 | 29898 |
1716508200 | 0.0751 | 0.0046 | 6.52 | 0.0705 | 0.0805 | 0.0692 | 157361 |
1716421800 | 0.0705 | -0.0034 | -4.60 | 0.0739 | 0.0739 | 0.0698 | 2349 |
1716335400 | 0.0739 | 0.0008 | 1.09 | 0.0731 | 0.0781 | 0.0676 | 148628 |
1716249000 | 0.0731 | -0.0015 | -2.01 | 0.0754 | 0.0782 | 0.0704 | 25421 |
1716162600 | 0.0746 | -0.0017 | -2.23 | 0.0763 | 0.0781 | 0.0711 | 26019 |
1716076200 | 0.0763 | 0.0021 | 2.83 | 0.0742 | 0.0797 | 0.072 | 54016 |
1715989800 | 0.0742 | 0.0156 | 26.62 | 0.0586 | 0.0779 | 0.0579 | 205564 |
1715903400 | 0.0586 | -0.0018 | -2.98 | 0.0604 | 0.0632 | 0.0567 | 30715 |
1715817000 | 0.0604 | 0.0047 | 8.44 | 0.0557 | 0.0629 | 0.0557 | 54787 |
1715730600 | 0.0557 | -0.008 | -12.56 | 0.0637 | 0.0642 | 0.0519 | 6209 |
1715644200 | 0.0637 | 0.0006 | 0.95 | 0.0619 | 0.0653 | 0.0594 | 25500 |
1715557800 | 0.0631 | 0.0017 | 2.77 | 0.0614 | 0.0631 | 0.0614 | 314 |
1715471400 | 0.0614 | 0.0001 | 0.16 | 0.0613 | 0.0629 | 0.0483 | 21034 |
1715385000 | 0.0613 | -0.0002 | -0.33 | 0.0615 | 0.0661 | 0.0595 | 33000 |
1715298600 | 0.0615 | -0.0009 | -1.44 | 0.0624 | 0.0631 | 0.0611 | 181381 |
1715212200 | 0.0624 | 0.0013 | 2.13 | 0.0621 | 0.0645 | 0.0621 | 2494 |
1715125800 | 0.0611 | -0.0036 | -5.56 | 0.0647 | 0.0647 | 0.0611 | 6516 |
1715039400 | 0.0647 | 0.0003 | 0.47 | 0.0646 | 0.0647 | 0.0614 | 32462 |
1714953000 | 0.0644 | 0.0002 | 0.31 | 0.0642 | 0.065 | 0.0621 | 8434 |
1714866600 | 0.0642 | 0.0003 | 0.47 | 0.0639 | 0.0662 | 0.062 | 24404 |
1714780200 | 0.0639 | 0.0012 | 1.91 | 0.0627 | 0.0665 | 0.0612 | 44418 |
1714693800 | 0.0627 | 0.0001 | 0.16 | 0.0626 | 0.067 | 0.0626 | 2296 |
1714607400 | 0.0626 | 0.0009 | 1.46 | 0.0617 | 0.0665 | 0.0614 | 2897 |
1714521000 | 0.0617 | -0.0002 | -0.32 | 0.0619 | 0.0682 | 0.0613 | 40357 |
1714434600 | 0.0619 | 0.0003 | 0.49 | 0.0508 | 0.0679 | 0.048 | 76026 |
1714348200 | 0.0616 | -0.0058 | -8.61 | 0.0674 | 0.0674 | 0.0592 | 72078 |
1714261800 | 0.0674 | 0.0044 | 6.98 | 0.063 | 0.0695 | 0.0613 | 27507 |
1714175400 | 0.063 | 0.0037 | 6.24 | 0.0593 | 0.0657 | 0.0559 | 102078 |
1714089000 | 0.0593 | 0.0003 | 0.51 | 0.059 | 0.0644 | 0.0581 | 11411 |
1714002600 | 0.059 | -0.0018 | -2.96 | 0.0608 | 0.0637 | 0.0575 | 7223 |
1713916200 | 0.0608 | -0.0026 | -4.10 | 0.0634 | 0.0671 | 0.0579 | 12115 |
1713829800 | 0.0634 | 0.0062 | 10.84 | 0.0508 | 0.0683 | 0.048 | 71715 |
1713743400 | 0.0572 | 0.0015 | 2.69 | 0.0557 | 0.0572 | 0.0542 | 11123 |
1713657000 | 0.0557 | -0.0021 | -3.63 | 0.0572 | 0.0576 | 0.052 | 6598 |
1713570600 | 0.0578 | 0.0039 | 7.24 | 0.0539 | 0.0578 | 0.0502 | 48631 |
1713484200 | 0.0539 | 0.0031 | 6.10 | 0.0508 | 0.0585 | 0.048 | 43202 |
1713397800 | 0.0508 | -0.0014 | -2.68 | 0.0522 | 0.0565 | 0.0508 | 17224 |
1713311400 | 0.0522 | 0.0013 | 2.55 | 0.0509 | 0.0632 | 0.0493 | 31676 |
1713225000 | 0.0509 | -0.0001 | -0.20 | 0.0516 | 0.0527 | 0.0477 | 20064 |
1713138600 | 0.051 | 0.003 | 6.25 | 0.048 | 0.0538 | 0.0468 | 24318 |
1713052200 | 0.048 | -0.0219 | -31.33 | 0.0699 | 0.0712 | 0.0442 | 136035 |
1712965800 | 0.0699 | -0.0036 | -4.90 | 0.0735 | 0.0756 | 0.0673 | 58258 |
1712879400 | 0.0735 | 0.0021 | 2.94 | 0.0714 | 0.077 | 0.0695 | 144202 |
1712793000 | 0.0714 | -0.001 | -1.38 | 0.0724 | 0.0727 | 0.069 | 8157 |
1712706600 | 0.0724 | 0.0002 | 0.28 | 0.0722 | 0.0724 | 0.069 | 3275 |
1712620200 | 0.0722 | 0.0019 | 2.70 | 0.0718 | 0.073 | 0.069 | 5828 |
1712533800 | 0.0703 | -0.0024 | -3.30 | 0.0727 | 0.0728 | 0.0696 | 22741 |
1712447400 | 0.0727 | 0.0004 | 0.55 | 0.0723 | 0.0736 | 0.0696 | 31485 |
1712361000 | 0.0723 | 0.0047 | 6.95 | 0.0676 | 0.075 | 0.0615 | 23152 |
1712274600 | 0.0676 | -0.0023 | -3.29 | 0.0699 | 0.0699 | 0.0601 | 24708 |
1712188200 | 0.0699 | 0.0008 | 1.16 | 0.0691 | 0.0714 | 0.0641 | 22696 |
1712101800 | 0.0691 | -0.0041 | -5.60 | 0.0732 | 0.0757 | 0.0691 | 13213 |
1712015400 | 0.0732 | -0.0027 | -3.56 | 0.0724 | 0.076 | 0.0708 | 27588 |
1711929000 | 0.0759 | 0.0003 | 0.40 | 0.0756 | 0.0778 | 0.0722 | 6983 |
1711842600 | 0.0756 | -0.003 | -3.82 | 0.0786 | 0.0794 | 0.0719 | 6471 |
1711756200 | 0.0786 | 0.0048 | 6.50 | 0.0738 | 0.0814 | 0.0733 | 43829 |
1711669800 | 0.0738 | -0.0014 | -1.86 | 0.0752 | 0.0757 | 0.0734 | 6498 |
1711583400 | 0.0752 | 0.0006 | 0.80 | 0.0746 | 0.0756 | 0.0733 | 19674 |
1711497000 | 0.0746 | 0.0077 | 11.51 | 0.0669 | 0.076 | 0.0669 | 116605 |
1711410600 | 0.0669 | 0.0019 | 2.92 | 0.0662 | 0.0708 | 0.064 | 77639 |
1711324200 | 0.065 | 0.0004 | 0.62 | 0.0646 | 0.0656 | 0.0635 | 6889 |
1711237800 | 0.0646 | 0.0001 | 0.16 | 0.0645 | 0.0674 | 0.0641 | 42655 |
1711151400 | 0.0645 | -0.0088 | -12.01 | 0.0733 | 0.074 | 0.0635 | 235403 |
1711065000 | 0.0733 | -0.005 | -6.39 | 0.0783 | 0.0783 | 0.0674 | 26185 |
1710978600 | 0.0783 | 0.0058 | 8.00 | 0.0683 | 0.0789 | 0.0678 | 70478 |
1710892200 | 0.0725 | -0.0081 | -10.05 | 0.08 | 0.081 | 0.0709 | 52268 |
1710805800 | 0.0806 | -0.0019 | -2.30 | 0.0815 | 0.085 | 0.0786 | 29710 |
1710719400 | 0.0825 | -0.0015 | -1.79 | 0.0842 | 0.0925 | 0.0793 | 139420 |
1710633000 | 0.084 | 0.0077 | 10.09 | 0.0763 | 0.0986 | 0.0726 | 294905 |
1710546600 | 0.0763 | -0.0028 | -3.54 | 0.0778 | 0.078 | 0.0717 | 64944 |
1710460200 | 0.0791 | -0.0001 | -0.13 | 0.0785 | 0.0865 | 0.0739 | 54640 |
1710373800 | 0.0792 | -0.001 | -1.25 | 0.0802 | 0.0838 | 0.0748 | 32124 |
1710287400 | 0.0802 | -0.005 | -5.87 | 0.0859 | 0.0941 | 0.0801 | 213224 |
1710201000 | 0.0852 | -0.007 | -7.59 | 0.0965 | 0.0968 | 0.0822 | 69074 |
1710114600 | 0.0922 | 0.0066 | 7.71 | 0.0861 | 0.1077 | 0.082 | 191907 |
1710028200 | 0.0856 | 0.0179 | 26.44 | 0.0677 | 0.0911 | 0.0654 | 173958 |
1709941800 | 0.0677 | 0.0009 | 1.35 | 0.0668 | 0.0692 | 0.0651 | 25332 |
1709855400 | 0.0668 | -0.0006 | -0.89 | 0.0671 | 0.0686 | 0.0651 | 37499 |
1709769000 | 0.0674 | 0.0008 | 1.20 | 0.0665 | 0.0712 | 0.0665 | 142465 |
1709682600 | 0.0666 | 0.0016 | 2.46 | 0.065 | 0.076 | 0.056 | 174235 |
1709596200 | 0.065 | 0.0038 | 6.21 | 0.0605 | 0.07 | 0.0555 | 93865 |
1709509800 | 0.0612 | -0.0005 | -0.81 | 0.0617 | 0.0617 | 0.0577 | 18537 |
1709423400 | 0.0617 | 0.0006 | 0.98 | 0.0611 | 0.0624 | 0.06 | 31247 |
1709337000 | 0.0611 | 0.0011 | 1.83 | 0.06 | 0.0621 | 0.06 | 13932 |
1709250600 | 0.06 | 0.0011 | 1.87 | 0.0589 | 0.0623 | 0.0577 | 49194 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions