Step Finance Historical Data

STEP Page 12
Download
Date Close Price change Market cap Trading volume
Oct 21, 2024 $ 0.0516
+6.18%
$ 31.44 million $ 239,248
Oct 20, 2024 $ 0.0486
+1.80%
$ 29.61 million $ 31,651
Oct 19, 2024 $ 0.0477
+3.25%
$ 29.09 million $ 17,479
Oct 18, 2024 $ 0.0462
+6.21%
$ 28.17 million $ 309,843
Oct 17, 2024 $ 0.0439
+3.05%
$ 26.74 million $ 41,560
Oct 16, 2024 $ 0.0426
-1.74%
$ 25.95 million $ 5,856
Oct 15, 2024 $ 0.0433
-0.52%
$ 26.41 million $ 10,174
Oct 14, 2024 $ 0.0436
+4.21%
$ 26.55 million $ 24,040
Oct 13, 2024 $ 0.0419
-0.92%
$ 25.52 million $ 14,083
Oct 12, 2024 $ 0.0423
-6.14%
$ 25.79 million $ 9,564
Oct 11, 2024 $ 0.0451
+8.73%
$ 27.48 million $ 919,491
Oct 10, 2024 $ 0.0415
-0.26%
$ 25.27 million $ 8,180
Oct 9, 2024 $ 0.0416
+1.66%
$ 25.34 million $ 3,602
Oct 8, 2024 $ 0.0409
-8.71%
$ 24.93 million $ 11,935
Oct 7, 2024 $ 0.0448
-2.70%
$ 27.31 million $ 20,051
Oct 6, 2024 $ 0.046
+3.73%
$ 28.07 million $ 3,942
Oct 5, 2024 $ 0.0444
-5.16%
$ 27.07 million $ 31,422
Oct 4, 2024 $ 0.0468
+11.35%
$ 28.54 million $ 39,324
Oct 3, 2024 $ 0.0421
-1.77%
$ 25.64 million $ 21,037
Oct 2, 2024 $ 0.0428
-5.55%
$ 26.1 million $ 41,720
Oct 1, 2024 $ 0.0453
-9.30%
$ 27.64 million $ 9,142
Sep 30, 2024 $ 0.05
+2.79%
$ 30.47 million $ 40,517
Sep 29, 2024 $ 0.0486
-2.10%
$ 29.65 million $ 5,720
Sep 28, 2024 $ 0.0497
-4.04%
$ 30.29 million $ 6,263
Sep 27, 2024 $ 0.0518
+13.10%
$ 31.57 million $ 58,443
Sep 26, 2024 $ 0.0458
+2.49%
$ 27.91 million $ 7,434
Sep 25, 2024 $ 0.0447
-3.52%
$ 27.23 million $ 12,238
Sep 24, 2024 $ 0.0463
-3.48%
$ 28.22 million $ 7,240
Sep 23, 2024 $ 0.048
+3.59%
$ 29.24 million $ 23,366
Sep 22, 2024 $ 0.0463
-4.39%
$ 28.23 million $ 7,940
Sep 21, 2024 $ 0.0484
-2.78%
$ 29.53 million $ 5,704
Sep 20, 2024 $ 0.0498
+0.50%
$ 30.37 million $ 9,348
Sep 19, 2024 $ 0.0495
+3.10%
$ 30.19 million $ 43,231
Sep 18, 2024 $ 0.048
-4.70%
$ 29.28 million $ 12,162
Sep 17, 2024 $ 0.0504
+4.35%
$ 30.72 million $ 13,066
Sep 16, 2024 $ 0.0483
-0.30%
$ 29.44 million $ 10,696
Sep 15, 2024 $ 0.0484
-2.29%
$ 29.53 million $ 14,192
Sep 14, 2024 $ 0.0496
+2.09%
$ 30.23 million $ 40,553
Sep 13, 2024 $ 0.0486
+8.78%
$ 29.6 million $ 31,825
Sep 12, 2024 $ 0.0446
+2.54%
$ 27.22 million $ 10,215
Sep 11, 2024 $ 0.0435
-0.51%
$ 26.54 million $ 18,598
Sep 10, 2024 $ 0.0438
-2.32%
$ 26.67 million $ 56,507
Sep 9, 2024 $ 0.0448
+6.42%
$ 27.3 million $ 21,995
Sep 8, 2024 $ 0.0421
-2.02%
$ 25.66 million $ 7,823
Sep 7, 2024 $ 0.043
-0.17%
$ 26.18 million $ 32,053
Sep 6, 2024 $ 0.043
-2.46%
$ 26.23 million $ 42,828
Sep 5, 2024 $ 0.0441
-2.08%
$ 26.89 million $ 8,016
Sep 4, 2024 $ 0.045
-0.69%
$ 27.46 million $ 20,050
Sep 3, 2024 $ 0.0454
+1.48%
$ 27.65 million $ 38,181
Sep 2, 2024 $ 0.0447
-0.67%
$ 27.24 million $ 17,965