Step Finance Historical Data

STEP Page 16
Download
Date Close Price change Market cap Trading volume
Apr 4, 2024 $ 0.0636
-8.75%
$ 38.79 million $ 95,247
Apr 3, 2024 $ 0.0697
-0.18%
$ 42.51 million $ 53,609
Apr 2, 2024 $ 0.0699
-5.73%
$ 42.58 million $ 77,635
Apr 1, 2024 $ 0.0741
-1.94%
$ 45.17 million $ 175,998
Mar 31, 2024 $ 0.0756
-0.63%
$ 46.06 million $ 54,027
Mar 30, 2024 $ 0.076
-5.29%
$ 46.35 million $ 91,250
Mar 29, 2024 $ 0.0803
+5.99%
$ 48.94 million $ 87,147
Mar 28, 2024 $ 0.0757
+0.54%
$ 46.18 million $ 83,852
Mar 27, 2024 $ 0.0753
+0.46%
$ 45.93 million $ 73,217
Mar 26, 2024 $ 0.075
+10.54%
$ 45.71 million $ 163,132
Mar 25, 2024 $ 0.0678
+3.20%
$ 41.36 million $ 89,875
Mar 24, 2024 $ 0.0657
+0.16%
$ 40.07 million $ 64,733
Mar 23, 2024 $ 0.0656
-0.51%
$ 40.01 million $ 70,995
Mar 22, 2024 $ 0.066
-39.22%
$ 40.21 million $ 165,389
Mar 21, 2024 $ 0.109
+41.96%
$ 66.23 million $ 155,026
Mar 20, 2024 $ 0.0765
-32.39%
$ 46.66 million $ 138,124
Mar 19, 2024 $ 0.113
-11.70%
$ 68.99 million $ 117,270
Mar 18, 2024 $ 0.129
+55.79%
$ 78.34 million $ 159,081
Mar 17, 2024 $ 0.0825
-1.36%
$ 50.28 million $ 99,111
Mar 16, 2024 $ 0.0836
+14.75%
$ 50.96 million $ 453,309
Mar 15, 2024 $ 0.0728
-4.31%
$ 44.41 million $ 74,144
Mar 14, 2024 $ 0.0761
-1.50%
$ 46.41 million $ 115,232
Mar 13, 2024 $ 0.0773
-3.52%
$ 47.11 million $ 90,002
Mar 12, 2024 $ 0.0801
-3.36%
$ 48.84 million $ 158,651
Mar 11, 2024 $ 0.083
-10.68%
$ 50.61 million $ 139,152
Mar 10, 2024 $ 0.0929
-16.42%
$ 56.66 million $ 122,670
Mar 9, 2024 $ 0.111
+0.00%
$ 67.79 million $ 59,622
Mar 8, 2024 $ 0.111
+2.02%
$ 67.79 million $ 64,122
Mar 7, 2024 $ 0.109
-1.36%
$ 66.45 million $ 84,947
Mar 6, 2024 $ 0.111
-3.07%
$ 67.36 million $ 77,802
Mar 5, 2024 $ 0.113
-4.32%
$ 68.82 million $ 91,027
Mar 4, 2024 $ 0.118
+18.36%
$ 71.93 million $ 269,968
Mar 3, 2024 $ 0.0997
+0.61%
$ 60.78 million $ 59,031
Mar 2, 2024 $ 0.0991
+0.00%
$ 60.41 million $ 66,882
Mar 1, 2024 $ 0.0991
-0.30%
$ 60.41 million $ 89,261
Feb 29, 2024 $ 0.0999
-5.67%
$ 60.9 million $ 80,495
Feb 28, 2024 $ 0.106
+72.59%
$ 64.56 million $ 129,907
Feb 27, 2024 $ 0.0614
-3.31%
$ 37.4 million $ 97,298
Feb 26, 2024 $ 0.0635
+0.95%
$ 38.69 million $ 41,708
Feb 25, 2024 $ 0.0629
+0.35%
$ 38.32 million $ 42,041
Feb 24, 2024 $ 0.0626
-0.03%
$ 38.19 million $ 39,773
Feb 23, 2024 $ 0.0627
+2.01%
$ 38.2 million $ 43,413
Feb 22, 2024 $ 0.0614
+1.55%
$ 37.45 million $ 35,184
Feb 21, 2024 $ 0.0605
-0.91%
$ 36.87 million $ 32,197
Feb 20, 2024 $ 0.061
+0.50%
$ 37.21 million $ 38,724
Feb 19, 2024 $ 0.0607
+2.75%
$ 37.03 million $ 51,334
Feb 18, 2024 $ 0.0591
+0.11%
$ 36.03 million $ 42,728
Feb 17, 2024 $ 0.059
+0.89%
$ 35.99 million $ 38,903
Feb 16, 2024 $ 0.0585
+0.35%
$ 35.67 million $ 55,176
Feb 15, 2024 $ 0.0583
+2.91%
$ 35.55 million $ 48,712