Step Finance Historical Data

STEP Page 10
Download
Date Close Price change Market cap Trading volume
Apr 6, 2025 $ 0.0689
-5.83%
$ 24.11 million $ 42,658
Apr 5, 2025 $ 0.0731
-6.59%
$ 25.6 million $ 16,591
Apr 4, 2025 $ 0.0783
-0.05%
$ 27.4 million $ 25,293
Apr 3, 2025 $ 0.0788
-4.48%
$ 27.57 million $ 136,153
Apr 2, 2025 $ 0.0825
-7.23%
$ 28.87 million $ 128,795
Apr 1, 2025 $ 0.0889
-5.76%
$ 31.12 million $ 246,200
Mar 31, 2025 $ 0.0943
+4.39%
$ 33.02 million $ 44,309
Mar 30, 2025 $ 0.0904
-0.59%
$ 31.63 million $ 7,170
Mar 29, 2025 $ 0.0909
-11.46%
$ 31.82 million $ 21,946
Mar 28, 2025 $ 0.103
-2.69%
$ 35.93 million $ 29,498
Mar 27, 2025 $ 0.106
-7.95%
$ 36.93 million $ 50,903
Mar 26, 2025 $ 0.115
+2.97%
$ 40.12 million $ 128,256
Mar 25, 2025 $ 0.111
+14.99%
$ 38.85 million $ 105,014
Mar 24, 2025 $ 0.0965
+8.61%
$ 33.79 million $ 192,700
Mar 23, 2025 $ 0.0889
+8.37%
$ 31.11 million $ 72,851
Mar 22, 2025 $ 0.082
+0.94%
$ 28.71 million $ 106,208
Mar 21, 2025 $ 0.0813
+2.71%
$ 28.44 million $ 102,018
Mar 20, 2025 $ 0.0792
+7.70%
$ 27.72 million $ 73,821
Mar 19, 2025 $ 0.0735
+7.01%
$ 25.74 million $ 72,887
Mar 18, 2025 $ 0.0685
+0.45%
$ 23.98 million $ 48,420
Mar 17, 2025 $ 0.0682
-0.85%
$ 23.87 million $ 15,469
Mar 16, 2025 $ 0.0688
-3.23%
$ 24.08 million $ 12,238
Mar 15, 2025 $ 0.0711
+6.14%
$ 24.88 million $ 27,927
Mar 14, 2025 $ 0.0686
-0.98%
$ 24.01 million $ 7,902
Mar 13, 2025 $ 0.0693
-5.05%
$ 24.24 million $ 23,770
Mar 12, 2025 $ 0.073
+6.74%
$ 25.53 million $ 70,852
Mar 11, 2025 $ 0.0683
-0.62%
$ 23.92 million $ 39,977
Mar 10, 2025 $ 0.0688
-0.88%
$ 24.07 million $ 109,020
Mar 9, 2025 $ 0.0694
-11.63%
$ 24.28 million $ 96,900
Mar 8, 2025 $ 0.0782
-5.12%
$ 27.38 million $ 19,638
Mar 7, 2025 $ 0.0824
+3.62%
$ 28.85 million $ 60,706
Mar 6, 2025 $ 0.0796
+1.69%
$ 27.84 million $ 68,484
Mar 5, 2025 $ 0.0784
+6.56%
$ 27.45 million $ 74,208
Mar 4, 2025 $ 0.0736
+3.81%
$ 25.76 million $ 135,195
Mar 3, 2025 $ 0.0709
-9.59%
$ 24.81 million $ 71,085
Mar 2, 2025 $ 0.0783
+13.47%
$ 27.41 million $ 73,971
Mar 1, 2025 $ 0.069
-3.74%
$ 24.16 million $ 112,469
Feb 28, 2025 $ 0.0717
+5.34%
$ 25.1 million $ 27,909
Feb 27, 2025 $ 0.0681
-5.59%
$ 23.82 million $ 37,672
Feb 26, 2025 $ 0.0721
+3.06%
$ 25.23 million $ 74,818
Feb 25, 2025 $ 0.07
+4.13%
$ 24.49 million $ 51,982
Feb 24, 2025 $ 0.0672
-20.19%
$ 23.51 million $ 152,282
Feb 23, 2025 $ 0.0842
-10.41%
$ 29.46 million $ 80,622
Feb 22, 2025 $ 0.094
-4.04%
$ 32.89 million $ 47,396
Feb 21, 2025 $ 0.0979
-1.85%
$ 34.27 million $ 124,077
Feb 20, 2025 $ 0.0998
+11.18%
$ 34.92 million $ 276,495
Feb 19, 2025 $ 0.0895
+26.14%
$ 31.34 million $ 410,077
Feb 18, 2025 $ 0.071
-14.41%
$ 24.84 million $ 228,920
Feb 17, 2025 $ 0.0829
-16.01%
$ 29.03 million $ 185,039
Feb 16, 2025 $ 0.0987
-2.09%
$ 34.56 million $ 64,895