Step Finance Historical Data

STEP Page 2
Download
Date Close Price change Market cap Trading volume
Jun 16 $ 0.0669
-17.13%
$ 21.49 million $ 781,205
Jun 9 $ 0.0781
-0.15%
$ 28.26 million $ 858,681
Jun 2 $ 0.0779
+1.84%
$ 27.38 million $ 632,361
May 26 $ 0.0765
-9.34%
$ 26.79 million $ 732,412
May 19 $ 0.0859
+17.32%
$ 29.55 million $ 359,403
May 12 $ 0.0764
-6.71%
$ 25.6 million $ 201,840
May 5 $ 0.078
+2.86%
$ 28.67 million $ 212,042
Apr 28 $ 0.0758
-1.33%
$ 26.53 million $ 208,210
Apr 21 $ 0.0772
-4.26%
$ 27.01 million $ 369,479
Apr 14 $ 0.0802
+5.51%
$ 28.21 million $ 803,280
Apr 7 $ 0.0798
+15.88%
$ 26.59 million $ 463,670
Mar 31 $ 0.0689
-23.79%
$ 24.11 million $ 639,999
Mar 24 $ 0.0909
+2.28%
$ 31.63 million $ 528,317
Mar 17 $ 0.082
+19.22%
$ 31.11 million $ 418,822
Mar 10 $ 0.0711
+2.48%
$ 24.08 million $ 279,449
Mar 3 $ 0.0782
-0.26%
$ 24.28 million $ 429,316
Feb 24 $ 0.0783
-6.98%
$ 27.41 million $ 531,103
Feb 17 $ 0.094
-4.85%
$ 29.46 million $ 1.27 million
Feb 10 $ 0.101
-11.35%
$ 34.56 million $ 512,812
Feb 3 $ 0.11
-11.65%
$ 39.78 million $ 826,725
Jan 27 $ 0.124
-14.29%
$ 43.5 million $ 1.48 million
Jan 20 $ 0.155
+7.49%
$ 50.75 million $ 957,332
Jan 13 $ 0.163
+35.00%
$ 50.36 million $ 180,989
Jan 6 $ 0.123
-7.23%
$ 42.35 million $ 387,621
Dec 30 $ 0.134
+5.92%
$ 46.48 million $ 87,845
Dec 23 $ 0.13
+21.94%
$ 44.24 million $ 82,330
Dec 16 $ 0.11
-30.50%
$ 37.19 million $ 223,823
Dec 9 $ 0.177
+57.66%
$ 55.38 million $ 638,068
Dec 2 $ 0.123
+39.68%
$ 40.38 million $ 705,423
Nov 25 $ 0.0883
+17.49%
$ 31.84 million $ 116,518
Nov 18 $ 0.0745
-2.02%
$ 45.77 million $ 92,531
Nov 11 $ 0.0762
-8.35%
$ 46.36 million $ 867,492
Nov 4 $ 0.0732
+46.58%
$ 50.71 million $ 993,831
Oct 28 $ 0.05
-0.26%
$ 30.45 million $ 58,081
Oct 21 $ 0.0496
+2.19%
$ 30.53 million $ 428,565
Oct 14 $ 0.0486
+16.23%
$ 29.61 million $ 440,604
Oct 7 $ 0.0423
-8.11%
$ 25.52 million $ 972,823
Sep 30 $ 0.0444
-8.68%
$ 28.07 million $ 183,162
Sep 23 $ 0.0497
+7.29%
$ 29.65 million $ 114,984
Sep 16 $ 0.0484
-0.02%
$ 28.23 million $ 94,207
Sep 9 $ 0.0496
+17.80%
$ 29.53 million $ 179,693
Sep 2 $ 0.043
-4.51%
$ 25.66 million $ 159,093
Aug 26 $ 0.045
-13.92%
$ 27.42 million $ 212,898
Aug 19 $ 0.0515
+50.01%
$ 31.86 million $ 351,478
Aug 12 $ 0.0381
-23.83%
$ 20.94 million $ 334,228
Aug 5 $ 0.059
+44.11%
$ 30.47 million $ 564,040
Jul 29 $ 0.0409
-40.97%
$ 24.95 million $ 445,368
Jul 22 $ 0.0577
+16.44%
$ 42.26 million $ 543,310
Jul 15 $ 0.048
+44.49%
$ 30.18 million $ 775,063
Jul 8 $ 0.0327
+50.41%
$ 20.23 million $ 378,911