Step Finance Historical Data

STEP Page 2
Download
Date Close Price change Market cap Trading volume
May 11, 2026 $ 0.000137
+3.82%
$ 45,314 $ 186
May 10, 2026 $ 0.000133
+0.80%
$ 44,005 $ 294
May 9, 2026 $ 0.000133
-1.09%
$ 43,918 $ 60
May 8, 2026 $ 0.000135
+2.18%
$ 44,501 $ 118
May 7, 2026 $ 0.000131
-0.39%
$ 43,357 $ 62
May 6, 2026 $ 0.000133
-2.03%
$ 43,888 $ 271
May 5, 2026 $ 0.000136
+1.18%
$ 44,868 $ 367
May 4, 2026 $ 0.000135
-1.07%
$ 44,502 $ 131
May 3, 2026 $ 0.000137
-2.96%
$ 45,360 $ 312
May 2, 2026 $ 0.000142
-1.41%
$ 46,736 $ 277
May 1, 2026 $ 0.000141
+0.29%
$ -- $ 433
Apr 30, 2026 $ 0.000141
-15.07%
$ 46,539 $ 1,884
Apr 29, 2026 $ 0.000168
-2.72%
$ 55,344 $ 407
Apr 28, 2026 $ 0.000172
+0.62%
$ 56,702 $ 103
Apr 27, 2026 $ 0.000172
-2.40%
$ 56,646 $ 341
Apr 26, 2026 $ 0.000175
+1.10%
$ 57,860 $ 413
Apr 25, 2026 $ 0.000173
-0.39%
$ 56,976 $ 10
Apr 24, 2026 $ 0.000174
+1.31%
$ 57,271 $ 358
Apr 23, 2026 $ 0.00017
+3.01%
$ 56,194 $ 293
Apr 22, 2026 $ 0.000166
-4.86%
$ 54,840 $ 357
Apr 21, 2026 $ 0.000173
+2.75%
$ 56,993 $ 505
Apr 20, 2026 $ 0.000168
+1.91%
$ 55,489 $ 536
Apr 19, 2026 $ 0.000164
-0.74%
$ 54,167 $ 61
Apr 18, 2026 $ 0.000165
-3.58%
$ 54,545 $ 438
Apr 17, 2026 $ 0.000171
+4.19%
$ 56,572 $ 2,101
Apr 16, 2026 $ 0.000164
+1.13%
$ 54,121 $ 101
Apr 15, 2026 $ 0.000163
+2.42%
$ 53,703 $ 301
Apr 14, 2026 $ 0.000159
-0.37%
$ 52,311 $ 100
Apr 13, 2026 $ 0.000159
+1.04%
$ 52,380 $ 87
Apr 12, 2026 $ 0.000157
+0.75%
$ 51,854 $ 133
Apr 11, 2026 $ 0.000156
-4.41%
$ 51,468 $ 545
Apr 10, 2026 $ 0.000163
+5.71%
$ 53,652 $ 473
Apr 9, 2026 $ 0.000145
-7.91%
$ 47,915 $ 123
Apr 8, 2026 $ 0.000158
-6.61%
$ 52,033 $ 560
Apr 7, 2026 $ 0.000169
+3.50%
$ 55,716 $ 535
Apr 6, 2026 $ 0.000163
+0.11%
$ 53,834 $ 1,588
Apr 5, 2026 $ 0.000163
+0.17%
$ 53,752 $ 183
Apr 4, 2026 $ 0.000163
-0.03%
$ 53,659 $ 96
Apr 3, 2026 $ 0.000163
+2.03%
$ 53,748 $ 852
Apr 2, 2026 $ 0.000157
-1.71%
$ 51,778 $ 338
Apr 1, 2026 $ 0.00016
+3.23%
$ 52,670 $ 2,499
Mar 31, 2026 $ 0.000155
-2.68%
$ 51,023 $ 585
Mar 30, 2026 $ 0.000159
-0.18%
$ 52,426 $ 1,536
Mar 29, 2026 $ 0.000159
-7.08%
$ 52,523 $ 779
Mar 28, 2026 $ 0.000171
-4.05%
$ 56,526 $ 390
Mar 27, 2026 $ 0.000179
-3.01%
$ 58,911 $ 311
Mar 26, 2026 $ 0.000184
-1.35%
$ 60,736 $ 483
Mar 25, 2026 $ 0.000187
-2.00%
$ 61,566 $ 9
Mar 24, 2026 $ 0.000191
-16.93%
$ 62,930 $ 4,460
Mar 23, 2026 $ 0.000222
-6.14%
$ 73,250 $ 945