Step Finance Historical Data

STEP Page 16
Download
Date Close Price change Market cap Trading volume
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
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