Step Finance Historical Data

STEP Page 2
Download
Date Close Price change Market cap Trading volume
Mar 4, 2026 $ 0.000616
-3.44%
$ 203,124 $ 19,809
Mar 3, 2026 $ 0.000639
-0.61%
$ 210,755 $ 12,166
Mar 2, 2026 $ 0.00063
+4.66%
$ 207,736 $ 18,746
Mar 1, 2026 $ 0.000619
-3.39%
$ 204,319 $ 2,890
Feb 28, 2026 $ 0.000641
+2.58%
$ 211,489 $ 23,813
Feb 27, 2026 $ 0.000625
-1.84%
$ 206,103 $ 8,235
Feb 26, 2026 $ 0.000634
-1.88%
$ 209,203 $ 1,012
Feb 25, 2026 $ 0.000646
-1.32%
$ 213,208 $ 14,213
Feb 24, 2026 $ 0.000655
-19.54%
$ 216,057 $ 18,547
Feb 23, 2026 $ 0.00081
-14.48%
$ 267,220 $ 126
Feb 22, 2026 $ 0.000947
-7.09%
$ 312,454 $ 21,373
Feb 21, 2026 $ 0.00102
+1.02%
$ 335,833 $ 5,721
Feb 20, 2026 $ 0.00101
+9.75%
$ 332,455 $ 10,157
Feb 19, 2026 $ 0.000918
-8.79%
$ 302,912 $ 3,562
Feb 18, 2026 $ 0.00101
-1.32%
$ 334,099 $ 19,139
Feb 17, 2026 $ 0.00103
-95.01%
$ 340,361 $ 3,120
Feb 16, 2026 $ 0.0258
+3.37%
$ 8.5 million $ 496
Feb 15, 2026 $ 0.0265
+2.21%
$ 8.73 million $ 577
Feb 14, 2026 $ 0.0259
-2.18%
$ 8.56 million $ 503
Feb 13, 2026 $ 0.026
-1.58%
$ 8.58 million $ 1,332
Feb 12, 2026 $ 0.0265
+4.17%
$ 8.73 million $ 432
Feb 11, 2026 $ 0.0259
+19.61%
$ 8.55 million $ 925
Feb 10, 2026 $ 0.02
-3.59%
$ 6.6 million $ 4,083
Feb 9, 2026 $ 0.0249
+25.54%
$ 8.22 million $ 5,104
Feb 8, 2026 $ 0.0253
+26.65%
$ 8.34 million $ 1,310
Feb 7, 2026 $ 0.0254
+23.41%
$ 8.38 million $ 1,140
Feb 6, 2026 $ 0.026
+11.69%
$ 8.58 million $ 12,403
Feb 5, 2026 $ 0.0256
+8.58%
$ 8.45 million $ 8,224
Feb 4, 2026 $ 0.0272
+1.85%
$ 8.98 million $ 1,432
Feb 3, 2026 $ 0.0234
+8.80%
$ 7.73 million $ 7,106
Feb 2, 2026 $ 0.0231
+0.22%
$ 7.61 million $ 18,707
Feb 1, 2026 $ 0.023
-1.43%
$ 6.8 million $ 68,176
Jan 31, 2026 $ 0.0233
-1.41%
$ 6.89 million $ 58,806
Jan 30, 2026 $ 0.0239
+10.05%
$ 7.06 million $ 87,691
Jan 29, 2026 $ 0.0217
+5.36%
$ 6.41 million $ 73,336
Jan 28, 2026 $ 0.0207
-16.24%
$ 6.11 million $ 64,044
Jan 27, 2026 $ 0.0247
+0.00%
$ 7.29 million $ 19,716
Jan 26, 2026 $ 0.0247
+3.52%
$ 7.29 million $ 15,274
Jan 25, 2026 $ 0.0237
-3.94%
$ 7.02 million $ 14,638
Jan 24, 2026 $ 0.0247
+4.71%
$ 7.31 million $ 13,911
Jan 23, 2026 $ 0.0236
+2.86%
$ 6.99 million $ 22,775
Jan 22, 2026 $ 0.023
-1.73%
$ 6.81 million $ 10,488
Jan 21, 2026 $ 0.0235
+3.65%
$ 6.95 million $ 31,736
Jan 20, 2026 $ 0.0227
-3.04%
$ 6.7 million $ 11,676
Jan 19, 2026 $ 0.0234
-1.92%
$ 6.91 million $ 33,186
Jan 18, 2026 $ 0.0243
+0.59%
$ 7.19 million $ 3,909
Jan 17, 2026 $ 0.0242
-0.10%
$ 7.14 million $ 2,980
Jan 16, 2026 $ 0.0242
+2.07%
$ 7.15 million $ 13,633
Jan 15, 2026 $ 0.0237
-0.59%
$ 7 million $ 21,276
Jan 14, 2026 $ 0.0238
+1.68%
$ 7.04 million $ 12,456