Step Finance Historical Data

STEP Page 15
Download
Date Close Price change Market cap Trading volume
Jul 30, 2024 $ 0.0577
-3.96%
$ 35.16 million $ 60,222
Jul 29, 2024 $ 0.0601
-13.37%
$ 36.61 million $ 149,606
Jul 28, 2024 $ 0.0693
+20.24%
$ 42.26 million $ 160,240
Jul 27, 2024 $ 0.0577
+12.97%
$ 35.15 million $ 40,660
Jul 26, 2024 $ 0.0512
-5.40%
$ 31.24 million $ 20,362
Jul 25, 2024 $ 0.0542
-4.09%
$ 33.02 million $ 107,339
Jul 24, 2024 $ 0.0565
-1.54%
$ 34.43 million $ 74,147
Jul 23, 2024 $ 0.0574
+15.67%
$ 34.97 million $ 159,577
Jul 22, 2024 $ 0.0496
+0.16%
$ 30.23 million $ 141,226
Jul 21, 2024 $ 0.0495
+3.23%
$ 30.18 million $ 457,179
Jul 20, 2024 $ 0.048
-1.06%
$ 29.24 million $ 76,095
Jul 19, 2024 $ 0.0485
+23.00%
$ 29.55 million $ 235,417
Jul 18, 2024 $ 0.0394
+14.19%
$ 24.03 million $ 81,272
Jul 17, 2024 $ 0.0345
-4.27%
$ 21.04 million $ 49,005
Jul 16, 2024 $ 0.0361
+28.28%
$ 21.98 million $ 210,924
Jul 15, 2024 $ 0.0281
-15.33%
$ 17.13 million $ 122,349
Jul 14, 2024 $ 0.0332
+1.42%
$ 20.23 million $ 33,999
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