Step Finance Historical Data

STEP Page 15
Download
Date Close Price change Market cap Trading volume
May 24, 2024 $ 0.0743
-3.00%
$ 45.31 million $ 36,515
May 23, 2024 $ 0.0766
+1.89%
$ 46.71 million $ 102,895
May 22, 2024 $ 0.0752
+1.45%
$ 45.84 million $ 42,296
May 21, 2024 $ 0.0741
-0.78%
$ 45.18 million $ 69,003
May 20, 2024 $ 0.0747
-1.42%
$ 45.54 million $ 76,737
May 19, 2024 $ 0.0758
-1.89%
$ 46.19 million $ 49,449
May 18, 2024 $ 0.0772
+3.26%
$ 47.09 million $ 94,867
May 17, 2024 $ 0.0748
+26.38%
$ 45.6 million $ 270,173
May 16, 2024 $ 0.0593
-1.84%
$ 36.13 million $ 42,177
May 15, 2024 $ 0.0604
+3.11%
$ 36.81 million $ 42,610
May 14, 2024 $ 0.0584
-3.45%
$ 35.63 million $ 29,369
May 13, 2024 $ 0.0605
-0.22%
$ 36.88 million $ 28,602
May 12, 2024 $ 0.0606
+1.58%
$ 36.97 million $ 31,726
May 11, 2024 $ 0.0597
-2.08%
$ 36.39 million $ 39,872
May 10, 2024 $ 0.061
-1.66%
$ 37.17 million $ 40,941
May 9, 2024 $ 0.062
-4.16%
$ 37.79 million $ 48,669
May 8, 2024 $ 0.0647
+0.09%
$ 39.43 million $ 54,126
May 7, 2024 $ 0.0646
+0.30%
$ 39.4 million $ 42,240
May 6, 2024 $ 0.0644
-0.56%
$ 39.28 million $ 34,591
May 5, 2024 $ 0.0648
+1.11%
$ 39.5 million $ 38,061
May 4, 2024 $ 0.0641
+0.02%
$ 39.07 million $ 28,356
May 3, 2024 $ 0.0641
-1.37%
$ 39.06 million $ 65,581
May 2, 2024 $ 0.065
-1.34%
$ 39.6 million $ 37,025
May 1, 2024 $ 0.0658
+1.33%
$ 40.14 million $ 168,521
Apr 30, 2024 $ 0.0649
+2.51%
$ 39.59 million $ 52,364
Apr 29, 2024 $ 0.0634
-0.79%
$ 38.62 million $ 66,609
Apr 28, 2024 $ 0.0639
-3.37%
$ 38.93 million $ 41,521
Apr 27, 2024 $ 0.0661
+2.92%
$ 40.29 million $ 49,572
Apr 26, 2024 $ 0.0642
+7.23%
$ 39.14 million $ 142,572
Apr 25, 2024 $ 0.0599
-0.12%
$ 36.5 million $ 67,532
Apr 24, 2024 $ 0.06
-4.55%
$ 36.55 million $ 36,744
Apr 23, 2024 $ 0.0628
-6.99%
$ 38.29 million $ 50,198
Apr 22, 2024 $ 0.0675
+16.62%
$ 41.17 million $ 124,890
Apr 21, 2024 $ 0.0579
+2.14%
$ 35.3 million $ 27,967
Apr 20, 2024 $ 0.0567
+0.15%
$ 34.56 million $ 30,924
Apr 19, 2024 $ 0.0568
+5.86%
$ 34.62 million $ 64,062
Apr 18, 2024 $ 0.0537
+5.98%
$ 32.71 million $ 56,632
Apr 17, 2024 $ 0.0506
-2.50%
$ 30.86 million $ 34,795
Apr 16, 2024 $ 0.0519
+2.14%
$ 31.65 million $ 47,074
Apr 15, 2024 $ 0.0508
+6.15%
$ 30.99 million $ 69,206
Apr 14, 2024 $ 0.0479
-2.94%
$ 29.2 million $ 93,302
Apr 13, 2024 $ 0.0492
-25.52%
$ 30.02 million $ 307,287
Apr 12, 2024 $ 0.0661
-10.72%
$ 40.31 million $ 207,936
Apr 11, 2024 $ 0.0741
+4.38%
$ 45.15 million $ 97,619
Apr 10, 2024 $ 0.071
+0.01%
$ 43.26 million $ 50,039
Apr 9, 2024 $ 0.071
-0.53%
$ 43.25 million $ 34,880
Apr 8, 2024 $ 0.0713
+0.26%
$ 43.49 million $ 75,311
Apr 7, 2024 $ 0.0711
-0.75%
$ 43.37 million $ 54,440
Apr 6, 2024 $ 0.0717
+1.51%
$ 43.7 million $ 56,586
Apr 5, 2024 $ 0.0706
+10.99%
$ 43.05 million $ 94,743