Step Finance Historical Data

STEP Page 12
Download
Date Close Price change Market cap Trading volume
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
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