Step Finance Historical Data

STEP Page 14
Download
Date Close Price change Market cap Trading volume
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
Sep 1, 2024 $ 0.045
+0.07%
$ 27.42 million $ 78,536
Aug 31, 2024 $ 0.0449
-1.98%
$ 27.4 million $ 7,619
Aug 30, 2024 $ 0.0459
-3.71%
$ 27.95 million $ 31,240
Aug 29, 2024 $ 0.0476
+3.78%
$ 29.03 million $ 12,792
Aug 28, 2024 $ 0.0459
-3.44%
$ 27.97 million $ 18,431
Aug 27, 2024 $ 0.0475
-5.37%
$ 28.97 million $ 55,730
Aug 26, 2024 $ 0.0502
-3.89%
$ 30.62 million $ 8,551
Aug 25, 2024 $ 0.0523
+1.44%
$ 31.86 million $ 11,178
Aug 24, 2024 $ 0.0515
-11.53%
$ 31.41 million $ 72,676
Aug 23, 2024 $ 0.0584
+47.33%
$ 35.6 million $ 112,581
Aug 22, 2024 $ 0.0396
+14.33%
$ 24.16 million $ 61,041
Aug 21, 2024 $ 0.0347
+5.06%
$ 21.13 million $ 27,975
Aug 20, 2024 $ 0.033
+0.30%
$ 20.11 million $ 27,651
Aug 19, 2024 $ 0.0329
-4.20%
$ 20.06 million $ 49,553
Aug 18, 2024 $ 0.0343
-9.78%
$ 20.94 million $ 21,897
Aug 17, 2024 $ 0.0381
-9.92%
$ 23.2 million $ 33,919
Aug 16, 2024 $ 0.0423
-4.01%
$ 25.76 million $ 73,349
Aug 15, 2024 $ 0.044
-20.22%
$ 26.84 million $ 51,290
Aug 14, 2024 $ 0.0552
+10.56%
$ 33.64 million $ 97,307
Aug 13, 2024 $ 0.0499
-1.92%
$ 30.43 million $ 28,714
Aug 12, 2024 $ 0.0504
+0.83%
$ 30.72 million $ 49,649
Aug 11, 2024 $ 0.05
-15.26%
$ 30.47 million $ 31,290
Aug 10, 2024 $ 0.059
-0.23%
$ 35.95 million $ 13,213
Aug 9, 2024 $ 0.0587
-5.39%
$ 35.8 million $ 20,220
Aug 8, 2024 $ 0.0621
+8.28%
$ 37.86 million $ 142,679
Aug 7, 2024 $ 0.0574
-1.99%
$ 34.96 million $ 170,941
Aug 6, 2024 $ 0.0585
+41.77%
$ 35.67 million $ 120,594
Aug 5, 2024 $ 0.0413
+0.86%
$ 25.16 million $ 96,394
Aug 4, 2024 $ 0.0409
-0.90%
$ 24.95 million $ 15,456
Aug 3, 2024 $ 0.0413
-7.71%
$ 25.17 million $ 40,990
Aug 2, 2024 $ 0.0447
-19.26%
$ 27.28 million $ 92,724
Aug 1, 2024 $ 0.055
+1.67%
$ 33.52 million $ 52,026
Jul 31, 2024 $ 0.0541
-6.23%
$ 32.97 million $ 34,343