Step Finance Historical Data

STEP Page 20
Download
Date Close Price change Market cap Trading volume
Sep 17, 2023 $ 0.0129
+3.38%
$ 7.85 million $ 27,307
Sep 16, 2023 $ 0.0125
-4.90%
$ 7.63 million $ 28,031
Sep 15, 2023 $ 0.0131
-0.74%
$ 7.99 million $ 26,274
Sep 14, 2023 $ 0.0132
-0.36%
$ 8.08 million $ 22,605
Sep 13, 2023 $ 0.0133
+5.17%
$ 8.13 million $ 26,364
Sep 12, 2023 $ 0.0127
-2.92%
$ 7.71 million $ 30,770
Sep 11, 2023 $ 0.013
+0.04%
$ 7.94 million $ 27,111
Sep 10, 2023 $ 0.0131
-2.35%
$ 7.97 million $ 20,136
Sep 9, 2023 $ 0.0134
-8.83%
$ 8.17 million $ 27,793
Sep 8, 2023 $ 0.0147
-3.45%
$ 8.95 million $ 29,668
Sep 7, 2023 $ 0.0152
-1.15%
$ 9.26 million $ 27,086
Sep 6, 2023 $ 0.0154
-2.38%
$ 9.36 million $ 24,677
Sep 5, 2023 $ 0.0157
+0.39%
$ 9.55 million $ 28,276
Sep 4, 2023 $ 0.0156
+13.31%
$ 9.5 million $ 28,436
Sep 3, 2023 $ 0.0137
+1.83%
$ 8.37 million $ 20,474
Sep 2, 2023 $ 0.0136
+1.04%
$ 8.27 million $ 19,496
Sep 1, 2023 $ 0.0136
+7.79%
$ 8.27 million $ 25,432
Aug 31, 2023 $ 0.0126
-0.20%
$ 7.71 million $ 20,049
Aug 30, 2023 $ 0.0126
-4.25%
$ 7.66 million $ 19,029
Aug 29, 2023 $ 0.0128
-1.30%
$ 7.82 million $ 28,056
Aug 28, 2023 $ 0.013
-0.67%
$ 7.91 million $ 20,757
Aug 27, 2023 $ 0.013
-4.16%
$ 7.95 million $ 20,748
Aug 26, 2023 $ 0.0136
+6.17%
$ 8.3 million $ 19,266
Aug 25, 2023 $ 0.0129
-4.63%
$ 7.89 million $ 18,889
Aug 24, 2023 $ 0.0136
-1.18%
$ 8.3 million $ 19,830
Aug 23, 2023 $ 0.0137
-1.13%
$ 8.37 million $ 20,242
Aug 22, 2023 $ 0.0137
-4.44%
$ 8.37 million $ 20,626
Aug 21, 2023 $ 0.0143
-1.05%
$ 8.75 million $ 19,590
Aug 20, 2023 $ 0.0145
+1.05%
$ 8.81 million $ 18,600
Aug 19, 2023 $ 0.0143
-0.84%
$ 8.7 million $ 20,974
Aug 18, 2023 $ 0.0144
-2.84%
$ 8.77 million $ 25,153
Aug 17, 2023 $ 0.0149
-5.60%
$ 9.07 million $ 37,998
Aug 16, 2023 $ 0.0158
+30.92%
$ 9.64 million $ 283,231
Aug 15, 2023 $ 0.0121
-4.03%
$ 7.36 million $ 34,182
Aug 14, 2023 $ 0.0126
+2.61%
$ 7.67 million $ 34,254
Aug 13, 2023 $ 0.0122
+0.65%
$ 7.45 million $ 54,350
Aug 12, 2023 $ 0.0122
+0.75%
$ 7.42 million $ 27,390
Aug 11, 2023 $ 0.0121
+0.84%
$ 7.37 million $ 35,104
Aug 10, 2023 $ 0.012
-1.94%
$ 7.29 million $ 47,682
Aug 9, 2023 $ 0.0122
+0.73%
$ 7.43 million $ 44,810
Aug 8, 2023 $ 0.0121
+0.29%
$ 7.39 million $ 45,968
Aug 7, 2023 $ 0.0121
+1.46%
$ 7.37 million $ 101,192
Aug 6, 2023 $ 0.0119
-0.66%
$ 7.27 million $ 30,934
Aug 5, 2023 $ 0.012
-0.61%
$ 7.32 million $ 39,309
Aug 4, 2023 $ 0.012
+1.15%
$ 7.35 million $ 131,355
Aug 3, 2023 $ 0.0119
-0.02%
$ 7.26 million $ 69,027
Aug 2, 2023 $ 0.0119
+1.87%
$ 7.27 million $ 40,020
Aug 1, 2023 $ 0.0117
+2.08%
$ 7.15 million $ 69,452
Jul 31, 2023 $ 0.0115
-7.21%
$ 7 million $ 53,908
Jul 30, 2023 $ 0.0124
-1.32%
$ 7.53 million $ 24,810