Step Finance Historical Data

STEP Page 13
Download
Date Close Price change Market cap Trading volume
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
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