Step Finance Historical Data

STEP Page 17
Download
Date Close Price change Market cap Trading volume
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
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