Step Finance Historical Data

STEP Page 11
Download
Date Close Price change Market cap Trading volume
Feb 15, 2025 $ 0.101
-5.98%
$ 35.3 million $ 36,330
Feb 14, 2025 $ 0.107
-3.88%
$ 37.44 million $ 125,005
Feb 13, 2025 $ 0.111
-0.98%
$ 38.95 million $ 85,022
Feb 12, 2025 $ 0.112
-1.98%
$ 39.34 million $ 109,632
Feb 11, 2025 $ 0.115
-0.33%
$ 40.13 million $ 80,315
Feb 10, 2025 $ 0.115
+1.13%
$ 40.26 million $ 76,509
Feb 9, 2025 $ 0.114
+3.60%
$ 39.78 million $ 148,567
Feb 8, 2025 $ 0.11
+2.12%
$ 38.37 million $ 96,836
Feb 7, 2025 $ 0.107
+0.54%
$ 37.57 million $ 125,432
Feb 6, 2025 $ 0.107
-0.08%
$ 37.51 million $ 81,192
Feb 5, 2025 $ 0.107
-5.98%
$ 37.54 million $ 88,479
Feb 4, 2025 $ 0.114
+0.23%
$ 39.93 million $ 95,905
Feb 3, 2025 $ 0.114
-8.27%
$ 39.83 million $ 338,882
Feb 2, 2025 $ 0.124
-9.07%
$ 43.5 million $ 202,493
Feb 1, 2025 $ 0.137
-4.66%
$ 47.83 million $ 270,405
Jan 31, 2025 $ 0.143
+4.12%
$ 50.17 million $ 204,054
Jan 30, 2025 $ 0.138
+3.93%
$ 48.19 million $ 205,417
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