Step Finance Historical Data

STEP Page 10
Download
Date Close Price change Market cap Trading volume
Jan 29, 2025 $ 0.132
+1.83%
$ 46.36 million $ 231,412
Jan 28, 2025 $ 0.13
+0.48%
$ 45.53 million $ 180,864
Jan 27, 2025 $ 0.129
-10.71%
$ 45.31 million $ 189,535
Jan 26, 2025 $ 0.145
-6.39%
$ 50.75 million $ 149,748
Jan 25, 2025 $ 0.155
-0.76%
$ 54.21 million $ 108,629
Jan 24, 2025 $ 0.156
+2.60%
$ 54.63 million $ 287,993
Jan 23, 2025 $ 0.152
+3.46%
$ 53.24 million $ 330,577
Jan 22, 2025 $ 0.147
+8.13%
$ 51.46 million $ 14,329
Jan 21, 2025 $ 0.136
+5.44%
$ 47.59 million $ 13,109
Jan 20, 2025 $ 0.129
-10.50%
$ 45.14 million $ 202,695
Jan 19, 2025 $ 0.144
-11.93%
$ 50.36 million $ 140,018
Jan 18, 2025 $ 0.163
+15.21%
$ 57.18 million $ 56,699
Jan 17, 2025 $ 0.153
+19.76%
$ 53.71 million $ 9,427
Jan 16, 2025 $ 0.128
+5.92%
$ 44.85 million $ 8,072
Jan 15, 2025 $ 0.121
+12.08%
$ 42.34 million $ 16,526
Jan 14, 2025 $ 0.108
-3.51%
$ 37.78 million $ 4,608
Jan 13, 2025 $ 0.112
-7.57%
$ 39.15 million $ 85,656
Jan 12, 2025 $ 0.121
-1.82%
$ 42.35 million $ 27,030
Jan 11, 2025 $ 0.123
-1.20%
$ 43.13 million $ 48,431
Jan 10, 2025 $ 0.124
+10.03%
$ 43.23 million $ 62,649
Jan 9, 2025 $ 0.113
-0.71%
$ 39.4 million $ 61,477
Jan 8, 2025 $ 0.113
-2.31%
$ 39.69 million $ 178,484
Jan 7, 2025 $ 0.116
-13.39%
$ 40.62 million $ 29,280
Jan 6, 2025 $ 0.134
+0.88%
$ 46.9 million $ 7,300
Jan 5, 2025 $ 0.133
-0.81%
$ 46.48 million $ 11,906
Jan 4, 2025 $ 0.134
-3.79%
$ 46.86 million $ 16,942
Jan 3, 2025 $ 0.139
+6.31%
$ 48.71 million $ 10,279
Jan 2, 2025 $ 0.131
+5.64%
$ 45.82 million $ 37,073
Jan 1, 2025 $ 0.124
+6.80%
$ 43.37 million $ 6,585
Dec 31, 2024 $ 0.116
-5.20%
$ 40.61 million $ 10,469
Dec 30, 2024 $ 0.122
-3.16%
$ 42.84 million $ 6,498
Dec 29, 2024 $ 0.126
-2.44%
$ 44.24 million $ 7,814
Dec 28, 2024 $ 0.13
+2.60%
$ 45.35 million $ 8,671
Dec 27, 2024 $ 0.126
-7.44%
$ 44.2 million $ 4,296
Dec 26, 2024 $ 0.136
-5.45%
$ 47.75 million $ 12,732
Dec 25, 2024 $ 0.144
-1.52%
$ 50.5 million $ 11,270
Dec 24, 2024 $ 0.147
+14.36%
$ 51.29 million $ 10,397
Dec 23, 2024 $ 0.128
+20.59%
$ 44.85 million $ 34,963
Dec 22, 2024 $ 0.106
-3.38%
$ 37.19 million $ 14,335
Dec 21, 2024 $ 0.11
-1.88%
$ 38.49 million $ 19,738
Dec 20, 2024 $ 0.112
-12.34%
$ 39.22 million $ 53,093
Dec 19, 2024 $ 0.128
-12.07%
$ 44.74 million $ 38,872
Dec 18, 2024 $ 0.145
-6.25%
$ 50.89 million $ 23,707
Dec 17, 2024 $ 0.155
+10.54%
$ 54.28 million $ 19,747
Dec 16, 2024 $ 0.146
-7.94%
$ 50.99 million $ 68,666
Dec 15, 2024 $ 0.158
-10.51%
$ 55.38 million $ 108,762
Dec 14, 2024 $ 0.177
+9.77%
$ 63.66 million $ 134,014
Dec 13, 2024 $ 0.161
+10.16%
$ 57.98 million $ 130,207
Dec 12, 2024 $ 0.144
+21.61%
$ 51.75 million $ 237,630
Dec 11, 2024 $ 0.118
+9.34%
$ 42.55 million $ 20,457