Step Finance Historical Data

STEP
Download
Date Close Price change Market cap Trading volume
Apr 13 $ 0.000165
+5.21%
$ 54,167 $ 3,127
Apr 6 $ 0.000156
-4.29%
$ 51,854 $ 3,824
Mar 30 $ 0.000163
+2.34%
$ 53,752 $ 6,089
Mar 23 $ 0.000159
-32.70%
$ 52,523 $ 7,378
Mar 16 $ 0.000237
-25.24%
$ 78,046 $ 13,115
Mar 9 $ 0.000317
-45.39%
$ 104,684 $ 62,143
Mar 2 $ 0.000571
-5.12%
$ 189,904 $ 72,552
Feb 23 $ 0.000619
-34.61%
$ 204,319 $ 68,834
Feb 16 $ 0.00102
-95.91%
$ 312,454 $ 42,195
Feb 9 $ 0.0259
+30.62%
$ 8.73 million $ 12,378
Feb 2 $ 0.0254
+10.42%
$ 8.34 million $ 49,012
Jan 26 $ 0.0233
-2.12%
$ 6.8 million $ 318,868
Jan 19 $ 0.0247
+3.69%
$ 7.02 million $ 123,771
Jan 12 $ 0.0242
+4.77%
$ 7.19 million $ 73,433
Jan 5 $ 0.023
+6.01%
$ 6.81 million $ 79,492
Dec 29 $ 0.0217
+31.59%
$ 6.44 million $ 71,257
Dec 22 $ 0.0164
-15.15%
$ 4.89 million $ 25,151
Dec 15 $ 0.0195
+11.59%
$ 5.71 million $ 143,191
Dec 8 $ 0.0174
-6.60%
$ 5.15 million $ 48,962
Dec 1 $ 0.0408
+0.15%
$ 5.54 million $ 1,168
Nov 24 $ 0.0412
-3.75%
$ 14.25 million $ 7,257
Nov 17 $ 0.0429
-9.31%
$ 14.97 million $ 215,306
Nov 10 $ 0.0465
+6.12%
$ 16.55 million $ 263,515
Nov 3 $ 0.0434
-15.97%
$ 14.71 million $ 487,552
Oct 27 $ 0.0523
-8.99%
$ 18.06 million $ 579,721
Oct 20 $ 0.0601
+121.26%
$ 20.34 million $ 263,950
Oct 13 $ 0.0279
-40.66%
$ 17.55 million $ 459,638
Oct 6 $ 0.0428
-32.25%
$ 16.46 million $ 430,058
Sep 29 $ 0.0552
+9.82%
$ 20.38 million $ 1.25 million
Sep 22 $ 0.0521
+3.10%
$ 17.75 million $ 280,123
Sep 15 $ 0.0509
-8.41%
$ 17.68 million $ 229,707
Sep 8 $ 0.0629
-2.39%
$ 19.38 million $ 702,309
Sep 1 $ 0.0629
-10.22%
$ 22.54 million $ 1.11 million
Aug 25 $ 0.0725
-0.01%
$ 24.68 million $ 938,394
Aug 18 $ 0.0751
+7.48%
$ 25.38 million $ 486,843
Aug 11 $ 0.0699
-1.55%
$ 24.45 million $ 1.33 million
Aug 4 $ 0.072
+5.96%
$ 24.84 million $ 880,578
Jul 28 $ 0.0679
-10.72%
$ 23.76 million $ 1.17 million
Jul 21 $ 0.0685
-6.75%
$ 26.62 million $ 726,830
Jul 14 $ 0.0738
-2.05%
$ 25.7 million $ 994,174
Jul 7 $ 0.0735
+7.38%
$ 26.62 million $ 860,888
Jun 30 $ 0.067
-14.20%
$ 23.96 million $ 812,677
Jun 23 $ 0.0744
+21.11%
$ 27.33 million $ 891,768
Jun 16 $ 0.0669
-17.13%
$ 21.49 million $ 781,205
Jun 9 $ 0.0781
-0.15%
$ 28.26 million $ 858,681
Jun 2 $ 0.0779
+1.84%
$ 27.38 million $ 632,361
May 26 $ 0.0765
-9.34%
$ 26.79 million $ 732,412
May 19 $ 0.0859
+17.32%
$ 29.55 million $ 359,403
May 12 $ 0.0764
-6.71%
$ 25.6 million $ 201,840
May 5 $ 0.078
+2.86%
$ 28.67 million $ 212,042
Download