Step Finance Historical Data

STEP Page 11
Download
Date Close Price change Market cap Trading volume
Dec 10, 2024 $ 0.108
+3.52%
$ 38.92 million $ 15,308
Dec 9, 2024 $ 0.104
-6.87%
$ 37.6 million $ 100,452
Dec 8, 2024 $ 0.112
-9.06%
$ 40.38 million $ 8,215
Dec 7, 2024 $ 0.123
-0.60%
$ 44.4 million $ 24,290
Dec 6, 2024 $ 0.124
+0.52%
$ 44.67 million $ 62,053
Dec 5, 2024 $ 0.123
+23.24%
$ 44.43 million $ 551,919
Dec 4, 2024 $ 0.1
+8.37%
$ 36.06 million $ 38,774
Dec 3, 2024 $ 0.0924
+5.47%
$ 33.27 million $ 19,184
Dec 2, 2024 $ 0.0876
-0.74%
$ 31.55 million $ 9,203
Dec 1, 2024 $ 0.0883
-5.51%
$ 31.84 million $ 18,861
Nov 30, 2024 $ 0.0934
-2.31%
$ 33.64 million $ 11,431
Nov 29, 2024 $ 0.0961
+5.94%
$ 33.3 million $ 12,227
Nov 28, 2024 $ 0.0908
+10.64%
$ 32.7 million $ 23,883
Nov 27, 2024 $ 0.0821
+10.95%
$ 29.57 million $ 28,560
Nov 26, 2024 $ 0.074
-2.24%
$ 26.65 million $ 13,594
Nov 25, 2024 $ 0.0757
+0.76%
$ 46.16 million $ 7,962
Nov 24, 2024 $ 0.0751
+0.85%
$ 45.77 million $ 10,107
Nov 23, 2024 $ 0.0745
+5.66%
$ 45.42 million $ 11,340
Nov 22, 2024 $ 0.0705
-0.57%
$ 43 million $ 32,012
Nov 21, 2024 $ 0.0709
+5.76%
$ 43.24 million $ 8,586
Nov 20, 2024 $ 0.0671
-8.82%
$ 40.88 million $ 14,916
Nov 19, 2024 $ 0.0736
-4.12%
$ 44.84 million $ 10,489
Nov 18, 2024 $ 0.0767
+0.88%
$ 46.77 million $ 15,188
Nov 17, 2024 $ 0.076
-0.25%
$ 46.36 million $ 8,226
Nov 16, 2024 $ 0.0762
-2.88%
$ 46.48 million $ 13,877
Nov 15, 2024 $ 0.0785
+9.21%
$ 47.85 million $ 7,256
Nov 14, 2024 $ 0.0719
-2.90%
$ 43.85 million $ 89,548
Nov 13, 2024 $ 0.0741
-5.09%
$ 45.15 million $ 43,454
Nov 12, 2024 $ 0.078
+0.19%
$ 47.58 million $ 646,073
Nov 11, 2024 $ 0.0779
-6.34%
$ 47.49 million $ 67,285
Nov 10, 2024 $ 0.0832
+13.61%
$ 50.71 million $ 307,350
Nov 9, 2024 $ 0.0732
+19.87%
$ 44.63 million $ 102,661
Nov 8, 2024 $ 0.0611
+6.50%
$ 37.23 million $ 112,452
Nov 7, 2024 $ 0.0573
+5.56%
$ 34.96 million $ 483,532
Nov 6, 2024 $ 0.0543
+15.05%
$ 33.12 million $ 242,891
Nov 5, 2024 $ 0.0472
-1.38%
$ 28.79 million $ 49,406
Nov 4, 2024 $ 0.0478
-4.21%
$ 29.17 million $ 2,889
Nov 3, 2024 $ 0.05
-5.24%
$ 30.45 million $ 7,891
Nov 2, 2024 $ 0.0527
+1.33%
$ 32.13 million $ 7,193
Nov 1, 2024 $ 0.0517
-0.56%
$ 31.51 million $ 3,113
Oct 31, 2024 $ 0.0517
-3.13%
$ 31.51 million $ 3,130
Oct 30, 2024 $ 0.0534
+6.12%
$ 32.54 million $ 21,350
Oct 29, 2024 $ 0.0503
+0.78%
$ 30.66 million $ 4,378
Oct 28, 2024 $ 0.0499
-0.35%
$ 30.42 million $ 11,025
Oct 27, 2024 $ 0.0501
+0.85%
$ 30.53 million $ 6,929
Oct 26, 2024 $ 0.0496
-8.02%
$ 30.26 million $ 22,000
Oct 25, 2024 $ 0.054
+6.05%
$ 32.91 million $ 25,808
Oct 24, 2024 $ 0.0509
+2.67%
$ 31.03 million $ 23,189
Oct 23, 2024 $ 0.0496
-2.12%
$ 30.22 million $ 87,233
Oct 22, 2024 $ 0.0507
-1.79%
$ 30.88 million $ 31,087