Step Finance Historical Data

STEP Page 20
Download
Date Close Price change Market cap Trading volume
Nov 23, 2023 $ 0.0349
+10.14%
$ 21.26 million $ 33,196
Nov 22, 2023 $ 0.0311
+4.94%
$ 18.97 million $ 40,199
Nov 21, 2023 $ 0.0296
-15.41%
$ 18.07 million $ 40,648
Nov 20, 2023 $ 0.035
-2.73%
$ 21.36 million $ 43,700
Nov 19, 2023 $ 0.036
-1.35%
$ 21.96 million $ 32,346
Nov 18, 2023 $ 0.0365
-1.86%
$ 22.26 million $ 34,763
Nov 17, 2023 $ 0.0372
+0.24%
$ 22.68 million $ 25,210
Nov 16, 2023 $ 0.0371
-0.57%
$ 22.63 million $ 47,200
Nov 15, 2023 $ 0.0373
-5.23%
$ 22.76 million $ 54,324
Nov 14, 2023 $ 0.0394
+1.43%
$ 24.02 million $ 53,892
Nov 13, 2023 $ 0.0388
-2.78%
$ 23.68 million $ 46,578
Nov 12, 2023 $ 0.04
-5.84%
$ 24.67 million $ 58,833
Nov 11, 2023 $ 0.0424
+8.11%
$ 25.87 million $ 77,017
Nov 10, 2023 $ 0.0392
+28.31%
$ 23.93 million $ 70,977
Nov 9, 2023 $ 0.0306
+1.16%
$ 18.65 million $ 51,426
Nov 8, 2023 $ 0.0303
+0.66%
$ 18.45 million $ 68,793
Nov 7, 2023 $ 0.0302
+21.85%
$ 18.4 million $ 53,151
Nov 6, 2023 $ 0.0248
+0.71%
$ 15.14 million $ 36,161
Nov 5, 2023 $ 0.0247
+0.23%
$ 15.04 million $ 36,384
Nov 4, 2023 $ 0.0244
+5.23%
$ 14.9 million $ 25,074
Nov 3, 2023 $ 0.0233
-1.79%
$ 14.2 million $ 31,682
Nov 2, 2023 $ 0.0234
-8.64%
$ 14.27 million $ 37,100
Nov 1, 2023 $ 0.0256
+27.96%
$ 15.61 million $ 47,970
Oct 31, 2023 $ 0.02
-6.09%
$ 12.21 million $ 28,213
Oct 30, 2023 $ 0.0214
+10.29%
$ 13.03 million $ 29,527
Oct 29, 2023 $ 0.0195
+0.37%
$ 11.82 million $ 38,546
Oct 28, 2023 $ 0.0194
+2.56%
$ 11.82 million $ 46,479
Oct 27, 2023 $ 0.0188
-2.94%
$ 11.45 million $ 48,992
Oct 26, 2023 $ 0.0192
-5.83%
$ 11.7 million $ 40,165
Oct 25, 2023 $ 0.0203
+4.69%
$ 12.37 million $ 48,748
Oct 24, 2023 $ 0.0194
-9.55%
$ 11.82 million $ 57,817
Oct 23, 2023 $ 0.0213
-5.33%
$ 12.99 million $ 63,136
Oct 22, 2023 $ 0.0224
-8.79%
$ 13.67 million $ 58,415
Oct 21, 2023 $ 0.0245
+24.71%
$ 14.93 million $ 74,155
Oct 20, 2023 $ 0.0197
+11.84%
$ 12.01 million $ 44,289
Oct 19, 2023 $ 0.0177
-0.73%
$ 10.76 million $ 37,819
Oct 18, 2023 $ 0.0178
+1.04%
$ 10.86 million $ 16,560
Oct 17, 2023 $ 0.0176
+4.07%
$ 10.76 million $ 36,049
Oct 16, 2023 $ 0.0171
+13.54%
$ 10.41 million $ 37,909
Oct 15, 2023 $ 0.015
-0.03%
$ 9.15 million $ 35,963
Oct 14, 2023 $ 0.0151
+2.59%
$ 9.2 million $ 38,081
Oct 13, 2023 $ 0.0147
-2.32%
$ 8.96 million $ 37,152
Oct 12, 2023 $ 0.0151
-0.41%
$ 9.18 million $ 37,912
Oct 11, 2023 $ 0.0151
-2.86%
$ 9.2 million $ 41,681
Oct 10, 2023 $ 0.0155
-2.08%
$ 9.46 million $ 38,507
Oct 9, 2023 $ 0.0158
+0.83%
$ 9.66 million $ 39,905
Oct 8, 2023 $ 0.0159
-0.13%
$ 9.7 million $ 13,419
Oct 7, 2023 $ 0.0159
-2.18%
$ 9.67 million $ 35,004
Oct 6, 2023 $ 0.0161
+1.62%
$ 9.8 million $ 15,286
Oct 5, 2023 $ 0.0158
-5.68%
$ 9.62 million $ 38,076