Step Finance Historical Data

STEP Page 18
Download
Date Close Price change Market cap Trading volume
Dec 26, 2023 $ 0.0606
+5.71%
$ 36.92 million $ 61,117
Dec 25, 2023 $ 0.0573
+3.72%
$ 34.92 million $ 42,013
Dec 24, 2023 $ 0.0552
+6.11%
$ 33.67 million $ 34,595
Dec 23, 2023 $ 0.0521
-3.96%
$ 31.73 million $ 44,363
Dec 22, 2023 $ 0.0542
+12.60%
$ 33.04 million $ 72,596
Dec 21, 2023 $ 0.0481
-1.21%
$ 29.34 million $ 41,346
Dec 20, 2023 $ 0.0487
-0.20%
$ 29.7 million $ 43,627
Dec 19, 2023 $ 0.0488
+1.97%
$ 29.76 million $ 50,819
Dec 18, 2023 $ 0.0479
-8.09%
$ 29.19 million $ 55,912
Dec 17, 2023 $ 0.0521
+3.99%
$ 31.76 million $ 55,333
Dec 16, 2023 $ 0.0501
-1.38%
$ 30.54 million $ 79,081
Dec 15, 2023 $ 0.0508
+13.43%
$ 30.97 million $ 111,007
Dec 14, 2023 $ 0.0448
-8.11%
$ 27.3 million $ 110,526
Dec 13, 2023 $ 0.0487
-8.17%
$ 29.71 million $ 57,846
Dec 12, 2023 $ 0.0531
-4.33%
$ 32.35 million $ 46,598
Dec 11, 2023 $ 0.0555
-5.43%
$ 33.82 million $ 47,439
Dec 10, 2023 $ 0.0587
+1.67%
$ 35.76 million $ 62,132
Dec 9, 2023 $ 0.0577
+7.02%
$ 35.17 million $ 74,250
Dec 8, 2023 $ 0.0539
+2.15%
$ 32.86 million $ 62,675
Dec 7, 2023 $ 0.0528
+7.94%
$ 32.17 million $ 47,200
Dec 6, 2023 $ 0.0489
-6.50%
$ 29.81 million $ 49,256
Dec 5, 2023 $ 0.0523
-3.36%
$ 31.88 million $ 53,350
Dec 4, 2023 $ 0.0541
-1.20%
$ 32.99 million $ 76,251
Dec 3, 2023 $ 0.0548
+13.62%
$ 33.39 million $ 75,186
Dec 2, 2023 $ 0.0482
+13.15%
$ 29.39 million $ 40,571
Dec 1, 2023 $ 0.0426
+0.42%
$ 25.96 million $ 49,438
Nov 30, 2023 $ 0.0424
+10.97%
$ 25.85 million $ 31,630
Nov 29, 2023 $ 0.0382
+2.41%
$ 23.3 million $ 33,276
Nov 28, 2023 $ 0.0373
+12.57%
$ 22.75 million $ 31,763
Nov 27, 2023 $ 0.0332
-2.85%
$ 20.21 million $ 28,554
Nov 26, 2023 $ 0.0341
-2.24%
$ 20.81 million $ 37,728
Nov 25, 2023 $ 0.0349
+2.81%
$ 21.28 million $ 34,755
Nov 24, 2023 $ 0.034
-2.61%
$ 20.7 million $ 35,031
Nov 23, 2023 $ 0.0349
+10.14%
$ 21.26 million $ 33,196
Nov 22, 2023 $ 0.0311
+4.94%
$ 18.97 million $ 40,199
Nov 21, 2023 $ 0.0296
-15.41%
$ 18.07 million $ 40,648
Nov 20, 2023 $ 0.035
-2.73%
$ 21.36 million $ 43,700
Nov 19, 2023 $ 0.036
-1.35%
$ 21.96 million $ 32,346
Nov 18, 2023 $ 0.0365
-1.86%
$ 22.26 million $ 34,763
Nov 17, 2023 $ 0.0372
+0.24%
$ 22.68 million $ 25,210
Nov 16, 2023 $ 0.0371
-0.57%
$ 22.63 million $ 47,200
Nov 15, 2023 $ 0.0373
-5.23%
$ 22.76 million $ 54,324
Nov 14, 2023 $ 0.0394
+1.43%
$ 24.02 million $ 53,892
Nov 13, 2023 $ 0.0388
-2.78%
$ 23.68 million $ 46,578
Nov 12, 2023 $ 0.04
-5.84%
$ 24.67 million $ 58,833
Nov 11, 2023 $ 0.0424
+8.11%
$ 25.87 million $ 77,017
Nov 10, 2023 $ 0.0392
+28.31%
$ 23.93 million $ 70,977
Nov 9, 2023 $ 0.0306
+1.16%
$ 18.65 million $ 51,426
Nov 8, 2023 $ 0.0303
+0.66%
$ 18.45 million $ 68,793
Nov 7, 2023 $ 0.0302
+21.85%
$ 18.4 million $ 53,151