Step Finance Historical Data

STEP Page 19
Download
Date Close Price change Market cap Trading volume
Jan 12, 2024 $ 0.0639
-3.16%
$ 38.95 million $ 62,041
Jan 11, 2024 $ 0.066
+10.44%
$ 40.22 million $ 89,617
Jan 10, 2024 $ 0.0597
+0.93%
$ 36.42 million $ 50,269
Jan 9, 2024 $ 0.0592
-2.32%
$ 36.08 million $ 61,180
Jan 8, 2024 $ 0.0606
-11.10%
$ 36.94 million $ 78,650
Jan 7, 2024 $ 0.0683
+4.90%
$ 41.63 million $ 51,946
Jan 6, 2024 $ 0.0651
-8.73%
$ 39.69 million $ 64,265
Jan 5, 2024 $ 0.0713
-3.28%
$ 43.49 million $ 83,001
Jan 4, 2024 $ 0.0738
+7.33%
$ 44.96 million $ 74,547
Jan 3, 2024 $ 0.0687
+4.95%
$ 41.89 million $ 68,395
Jan 2, 2024 $ 0.0655
-0.24%
$ 39.91 million $ 57,849
Jan 1, 2024 $ 0.0656
+0.75%
$ 40.01 million $ 78,881
Dec 31, 2023 $ 0.0651
-5.23%
$ 39.72 million $ 88,713
Dec 30, 2023 $ 0.0687
-0.46%
$ 41.91 million $ 59,420
Dec 29, 2023 $ 0.0691
-7.53%
$ 42.1 million $ 71,978
Dec 28, 2023 $ 0.0747
-10.52%
$ 45.53 million $ 131,022
Dec 27, 2023 $ 0.0857
+41.48%
$ 52.26 million $ 214,947
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