Step Finance Historical Data

STEP Page 21
Download
Date Close Price change Market cap Trading volume
Jul 29, 2023 $ 0.0125
-2.88%
$ 7.61 million $ 38,138
Jul 28, 2023 $ 0.0128
+0.86%
$ 7.83 million $ 27,100
Jul 27, 2023 $ 0.0127
+2.65%
$ 7.76 million $ 30,339
Jul 26, 2023 $ 0.0124
-2.01%
$ 4.49 million $ 39,925
Jul 25, 2023 $ 0.0126
+3.20%
$ 4.59 million $ 246,968
Jul 24, 2023 $ 0.0122
-6.36%
$ 4.42 million $ 210,042
Jul 23, 2023 $ 0.013
+0.20%
$ 4.73 million $ 49,868
Jul 22, 2023 $ 0.0131
-3.08%
$ 4.77 million $ 66,062
Jul 21, 2023 $ 0.0135
-6.36%
$ 4.91 million $ 36,721
Jul 20, 2023 $ 0.0145
+0.42%
$ 5.25 million $ 25,165
Jul 19, 2023 $ 0.0145
+5.19%
$ 5.26 million $ 19,478
Jul 18, 2023 $ 0.0138
-6.85%
$ 5.02 million $ 53,976
Jul 17, 2023 $ 0.0148
+0.91%
$ 5.39 million $ 22,242
Jul 16, 2023 $ 0.0147
+12.64%
$ 5.34 million $ 34,122
Jul 15, 2023 $ 0.013
+3.50%
$ 4.74 million $ 17,823
Jul 14, 2023 $ 0.0125
+5.54%
$ 4.54 million $ 97,087
Jul 13, 2023 $ 0.0118
+6.49%
$ 4.28 million $ 124,514
Jul 12, 2023 $ 0.0111
-3.56%
$ 4.02 million $ 61,386
Jul 11, 2023 $ 0.0114
+2.81%
$ 4.16 million $ 14,429
Jul 10, 2023 $ 0.0112
-1.67%
$ 4.05 million $ 29,852
Jul 9, 2023 $ 0.0114
-0.92%
$ 4.14 million $ 107,831
Jul 8, 2023 $ 0.0115
+2.04%
$ 4.19 million $ 62,915
Jul 7, 2023 $ 0.0114
+8.06%
$ 4.15 million $ 67,528
Jul 6, 2023 $ 0.0106
+1.11%
$ 3.86 million $ 244,823
Jul 5, 2023 $ 0.0105
-2.23%
$ 3.81 million $ 13,743
Jul 4, 2023 $ 0.0107
+0.21%
$ 3.89 million $ 18,554
Jul 3, 2023 $ 0.0107
-2.43%
$ 3.89 million $ 16,922
Jul 2, 2023 $ 0.0112
-1.81%
$ 4.05 million $ 53,379
Jul 1, 2023 $ 0.0114
-0.83%
$ 4.14 million $ 55,983
Jun 30, 2023 $ 0.0115
+1.15%
$ 4.19 million $ 26,869
Jun 29, 2023 $ 0.0114
+0.42%
$ 4.14 million $ 22,284
Jun 28, 2023 $ 0.0114
-4.56%
$ 4.13 million $ 19,958
Jun 27, 2023 $ 0.0119
+4.88%
$ 4.33 million $ 49,391
Jun 26, 2023 $ 0.0113
+6.47%
$ 4.11 million $ 30,498
Jun 25, 2023 $ 0.0106
+3.35%
$ 3.87 million $ 26,993
Jun 24, 2023 $ 0.0102
-4.95%
$ 3.7 million $ 25,752
Jun 23, 2023 $ 0.0107
+2.13%
$ 3.89 million $ 36,980
Jun 22, 2023 $ 0.0105
-3.02%
$ 3.82 million $ 99,467
Jun 21, 2023 $ 0.0109
+1.92%
$ 3.95 million $ 22,336
Jun 20, 2023 $ 0.0107
+0.14%
$ 3.88 million $ 49,363
Jun 19, 2023 $ 0.0107
+0.17%
$ 3.88 million $ 39,542
Jun 18, 2023 $ 0.0106
-1.14%
$ 3.86 million $ 131,010
Jun 17, 2023 $ 0.0107
+2.65%
$ 3.9 million $ 33,862
Jun 16, 2023 $ 0.0104
-0.11%
$ 3.78 million $ 3,120
Jun 15, 2023 $ 0.0104
-1.75%
$ 3.78 million $ 53,259
Jun 14, 2023 $ 0.0106
-1.50%
$ 3.85 million $ 66,692
Jun 13, 2023 $ 0.0107
+1.23%
$ 3.89 million $ 60,436
Jun 12, 2023 $ 0.0106
+7.81%
$ 3.84 million $ 61,069
Jun 11, 2023 $ 0.00978
-0.11%
$ 3.55 million $ 66,339
Jun 10, 2023 $ 0.00978
-6.75%
$ 3.55 million $ 65,489