Step Finance Historical Data

STEP Page 21
Download
Date Close Price change Market cap Trading volume
Oct 4, 2023 $ 0.0168
+4.01%
$ 10.26 million $ 37,293
Oct 3, 2023 $ 0.0164
+7.53%
$ 10.01 million $ 39,719
Oct 2, 2023 $ 0.0154
+0.71%
$ 9.36 million $ 39,225
Oct 1, 2023 $ 0.0153
+11.41%
$ 9.32 million $ 47,086
Sep 30, 2023 $ 0.0137
+10.86%
$ 8.36 million $ 38,770
Sep 29, 2023 $ 0.0124
-4.26%
$ 7.55 million $ 42,831
Sep 28, 2023 $ 0.0129
+1.85%
$ 7.86 million $ 40,258
Sep 27, 2023 $ 0.0127
-1.29%
$ 7.74 million $ 37,543
Sep 26, 2023 $ 0.0129
-0.59%
$ 7.9 million $ 30,972
Sep 25, 2023 $ 0.0131
+0.24%
$ 7.98 million $ 25,550
Sep 24, 2023 $ 0.0131
-1.21%
$ 7.96 million $ 25,935
Sep 23, 2023 $ 0.0132
-4.81%
$ 8.04 million $ 32,825
Sep 22, 2023 $ 0.0139
+1.90%
$ 8.45 million $ 25,674
Sep 21, 2023 $ 0.0136
-2.45%
$ 8.29 million $ 26,968
Sep 20, 2023 $ 0.014
-2.23%
$ 8.51 million $ 26,591
Sep 19, 2023 $ 0.0144
+2.75%
$ 8.77 million $ 24,602
Sep 18, 2023 $ 0.014
+8.35%
$ 8.53 million $ 3,554
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