Step Finance Historical Data

STEP Page 18
Download
Date Close Price change Market cap Trading volume
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
Feb 14, 2024 $ 0.0567
+9.69%
$ 34.55 million $ 97,545
Feb 13, 2024 $ 0.0517
-2.42%
$ 31.49 million $ 50,392
Feb 12, 2024 $ 0.0529
-7.63%
$ 32.28 million $ 50,743
Feb 11, 2024 $ 0.0573
-2.45%
$ 34.94 million $ 39,604
Feb 10, 2024 $ 0.0588
-2.84%
$ 35.82 million $ 44,444
Feb 9, 2024 $ 0.0605
+3.57%
$ 36.87 million $ 39,464
Feb 8, 2024 $ 0.0584
+4.21%
$ 35.59 million $ 41,549
Feb 7, 2024 $ 0.056
-8.49%
$ 34.16 million $ 47,364
Feb 6, 2024 $ 0.0612
-4.16%
$ 37.32 million $ 41,288
Feb 5, 2024 $ 0.0639
-0.52%
$ 38.94 million $ 40,838
Feb 4, 2024 $ 0.0642
+3.02%
$ 39.15 million $ 48,212
Feb 3, 2024 $ 0.0623
-0.64%
$ 38 million $ 38,727
Feb 2, 2024 $ 0.0627
+2.33%
$ 38.24 million $ 51,055
Feb 1, 2024 $ 0.0613
+11.91%
$ 37.37 million $ 70,310
Jan 31, 2024 $ 0.0548
-7.86%
$ 33.4 million $ 49,943
Jan 30, 2024 $ 0.0594
+24.50%
$ 36.2 million $ 70,031
Jan 29, 2024 $ 0.0477
+3.53%
$ 29.07 million $ 54,600
Jan 28, 2024 $ 0.0461
-2.60%
$ 28.08 million $ 61,026
Jan 27, 2024 $ 0.0473
-3.10%
$ 28.83 million $ 40,907
Jan 26, 2024 $ 0.0488
+8.38%
$ 29.76 million $ 49,023
Jan 25, 2024 $ 0.045
+1.00%
$ 27.45 million $ 40,947
Jan 24, 2024 $ 0.0446
-3.61%
$ 27.18 million $ 56,751
Jan 23, 2024 $ 0.0463
-12.37%
$ 28.2 million $ 56,150
Jan 22, 2024 $ 0.0528
-8.74%
$ 32.18 million $ 40,476
Jan 21, 2024 $ 0.0578
-2.20%
$ 35.26 million $ 36,884
Jan 20, 2024 $ 0.0591
-2.16%
$ 36.06 million $ 49,093
Jan 19, 2024 $ 0.0604
-2.30%
$ 36.85 million $ 52,012
Jan 18, 2024 $ 0.0616
-5.88%
$ 37.55 million $ 49,640
Jan 17, 2024 $ 0.0654
+0.47%
$ 39.9 million $ 56,838
Jan 16, 2024 $ 0.0651
+0.42%
$ 39.71 million $ 60,980
Jan 15, 2024 $ 0.0649
+0.34%
$ 39.55 million $ 50,529
Jan 14, 2024 $ 0.0647
+7.58%
$ 39.41 million $ 72,578
Jan 13, 2024 $ 0.0601
-3.15%
$ 36.64 million $ 39,290