Step Finance Historical Data

STEP Page 14
Download
Date Close Price change Market cap Trading volume
Jul 13, 2024 $ 0.0327
+1.06%
$ 19.95 million $ 57,242
Jul 12, 2024 $ 0.0324
-2.40%
$ 19.74 million $ 63,632
Jul 11, 2024 $ 0.0332
+9.52%
$ 20.23 million $ 73,652
Jul 10, 2024 $ 0.0303
+11.02%
$ 18.47 million $ 78,798
Jul 9, 2024 $ 0.0274
+18.93%
$ 16.71 million $ 58,545
Jul 8, 2024 $ 0.0231
+5.94%
$ 14.05 million $ 47,042
Jul 7, 2024 $ 0.0217
-3.92%
$ 13.2 million $ 34,058
Jul 6, 2024 $ 0.0225
+4.80%
$ 13.74 million $ 73,219
Jul 5, 2024 $ 0.0215
-5.32%
$ 13.11 million $ 97,029
Jul 4, 2024 $ 0.0227
-5.10%
$ 13.85 million $ 47,797
Jul 3, 2024 $ 0.0238
-1.41%
$ 14.51 million $ 125,359
Jul 2, 2024 $ 0.0241
+15.35%
$ 14.72 million $ 126,422
Jul 1, 2024 $ 0.0209
+25.24%
$ 12.76 million $ 145,239
Jun 30, 2024 $ 0.0167
-0.77%
$ 10.19 million $ 131,799
Jun 29, 2024 $ 0.0168
+0.27%
$ 10.27 million $ 147,932
Jun 28, 2024 $ 0.0168
-6.97%
$ 10.24 million $ 165,010
Jun 27, 2024 $ 0.0181
+7.15%
$ 11.01 million $ 189,923
Jun 26, 2024 $ 0.0169
+34.70%
$ 10.27 million $ 339,920
Jun 25, 2024 $ 0.0125
+1.50%
$ 7.63 million $ 71,089
Jun 24, 2024 $ 0.0123
-5.78%
$ 7.51 million $ 81,873
Jun 23, 2024 $ 0.0131
+0.73%
$ 7.98 million $ 56,927
Jun 22, 2024 $ 0.013
-1.00%
$ 7.92 million $ 48,712
Jun 21, 2024 $ 0.0131
-4.25%
$ 8 million $ 55,415
Jun 20, 2024 $ 0.0137
-13.15%
$ 8.35 million $ 52,680
Jun 19, 2024 $ 0.016
+5.65%
$ 9.76 million $ 80,272
Jun 18, 2024 $ 0.0151
-12.65%
$ 9.24 million $ 112,143
Jun 17, 2024 $ 0.0173
-34.90%
$ 10.57 million $ 277,033
Jun 16, 2024 $ 0.0266
+29.39%
$ 16.24 million $ 180,969
Jun 15, 2024 $ 0.0206
-8.15%
$ 12.55 million $ 165,463
Jun 14, 2024 $ 0.0224
-32.83%
$ 13.66 million $ 226,390
Jun 13, 2024 $ 0.0334
-2.66%
$ 20.34 million $ 89,070
Jun 12, 2024 $ 0.0343
-5.13%
$ 20.9 million $ 134,558
Jun 11, 2024 $ 0.0361
-22.69%
$ 22.03 million $ 406,687
Jun 10, 2024 $ 0.0469
+3.96%
$ 28.57 million $ 397,662
Jun 9, 2024 $ 0.0451
-0.82%
$ 27.48 million $ 89,358
Jun 8, 2024 $ 0.0455
-9.40%
$ 27.7 million $ 119,897
Jun 7, 2024 $ 0.0502
-13.29%
$ 30.58 million $ 341,425
Jun 6, 2024 $ 0.0579
-20.81%
$ 35.27 million $ 1.15 million
Jun 5, 2024 $ 0.0731
-2.74%
$ 44.54 million $ 38,026
Jun 4, 2024 $ 0.0753
-0.88%
$ 45.92 million $ 24,283
Jun 3, 2024 $ 0.076
-2.20%
$ 46.33 million $ 62,675
Jun 2, 2024 $ 0.0778
+0.09%
$ 47.41 million $ 38,820
Jun 1, 2024 $ 0.0778
+5.38%
$ 47.42 million $ 198,789
May 31, 2024 $ 0.0738
-2.62%
$ 44.99 million $ 46,117
May 30, 2024 $ 0.0758
+6.96%
$ 46.21 million $ 163,244
May 29, 2024 $ 0.0709
-2.02%
$ 43.18 million $ 32,069
May 28, 2024 $ 0.0723
+2.87%
$ 44.09 million $ 51,845
May 27, 2024 $ 0.0703
+11.16%
$ 42.86 million $ 164,261
May 26, 2024 $ 0.0633
+0.78%
$ 38.56 million $ 74,262
May 25, 2024 $ 0.0628
-15.57%
$ 38.26 million $ 61,446