Step Finance Historical Data

STEP Page 22
Download
Date Close Price change Market cap Trading volume
Jun 10, 2023 $ 0.00978
-6.75%
$ 3.55 million $ 65,489
Jun 9, 2023 $ 0.0105
-1.20%
$ 3.81 million $ 68,191
Jun 8, 2023 $ 0.0106
-1.73%
$ 3.86 million $ 70,409
Jun 7, 2023 $ 0.0108
-0.33%
$ 3.93 million $ 62,182
Jun 6, 2023 $ 0.0108
+3.11%
$ 3.92 million $ 66,127
Jun 5, 2023 $ 0.0105
-2.73%
$ 3.8 million $ 70,377
Jun 4, 2023 $ 0.0108
-2.32%
$ 3.91 million $ 68,171
Jun 3, 2023 $ 0.011
-4.28%
$ 3.99 million $ 67,016
Jun 2, 2023 $ 0.0115
+21.26%
$ 4.17 million $ 64,325
Jun 1, 2023 $ 0.00952
-11.09%
$ 3.46 million $ 66,640
May 31, 2023 $ 0.0107
-3.35%
$ 3.88 million $ 67,869
May 30, 2023 $ 0.0111
+4.55%
$ 4.01 million $ 71,994
May 29, 2023 $ 0.0106
-3.92%
$ 3.85 million $ 62,369
May 28, 2023 $ 0.011
-1.34%
$ 3.99 million $ 65,120
May 27, 2023 $ 0.0112
+2.12%
$ 4.05 million $ 68,150
May 26, 2023 $ 0.0109
+1.72%
$ 3.96 million $ 68,556
May 25, 2023 $ 0.0107
-0.48%
$ 3.9 million $ 65,622
May 24, 2023 $ 0.0108
+0.15%
$ 3.93 million $ 67,371
May 23, 2023 $ 0.0108
+1.84%
$ 3.91 million $ 71,476
May 22, 2023 $ 0.0106
-3.52%
$ 3.85 million $ 72,910
May 21, 2023 $ 0.011
-3.11%
$ 3.99 million $ 68,452
May 20, 2023 $ 0.0113
+2.93%
$ 4.12 million $ 83,889
May 19, 2023 $ 0.0111
+1.53%
$ 4.02 million $ 66,337
May 18, 2023 $ 0.0109
-0.80%
$ 3.95 million $ 66,597
May 17, 2023 $ 0.0109
-0.91%
$ 3.97 million $ 61,110
May 16, 2023 $ 0.011
-5.78%
$ 4.01 million $ 86,266
May 15, 2023 $ 0.0117
+2.86%
$ 4.26 million $ 90,123
May 14, 2023 $ 0.0113
-0.46%
$ 4.12 million $ 81,601
May 13, 2023 $ 0.0114
+5.82%
$ 4.15 million $ 78,291
May 12, 2023 $ 0.0108
+0.03%
$ 3.92 million $ 85,454
May 11, 2023 $ 0.0108
-1.42%
$ 3.93 million $ 78,689
May 10, 2023 $ 0.0109
-4.72%
$ 3.97 million $ 75,204
May 9, 2023 $ 0.0115
-1.07%
$ 4.18 million $ 80,646
May 8, 2023 $ 0.0116
-4.12%
$ 4.23 million $ 68,137
May 7, 2023 $ 0.0121
+0.21%
$ 4.41 million $ 86,471
May 6, 2023 $ 0.0121
+8.20%
$ 4.41 million $ 107,672
May 5, 2023 $ 0.0112
-3.53%
$ 4.08 million $ 74,048
May 4, 2023 $ 0.0117
-1.25%
$ 4.24 million $ 71,437
May 3, 2023 $ 0.0118
-0.17%
$ 4.29 million $ 87,064
May 2, 2023 $ 0.0118
+16.58%
$ 4.3 million $ 101,113
May 1, 2023 $ 0.0102
-7.22%
$ 3.69 million $ 94,387
Apr 30, 2023 $ 0.011
-4.26%
$ 3.99 million $ 87,095
Apr 29, 2023 $ 0.0115
-0.09%
$ 4.17 million $ 85,733
Apr 28, 2023 $ 0.0116
+1.80%
$ 4.2 million $ 76,437
Apr 27, 2023 $ 0.0113
+2.06%
$ 4.11 million $ 77,266
Apr 26, 2023 $ 0.0111
-1.75%
$ 4.02 million $ 79,323
Apr 25, 2023 $ 0.0113
+3.32%
$ 4.09 million $ 86,056
Apr 24, 2023 $ 0.0109
-14.35%
$ 3.95 million $ 107,690
Apr 23, 2023 $ 0.0127
-2.00%
$ 4.62 million $ 97,318
Apr 22, 2023 $ 0.013
-12.89%
$ 4.72 million $ 113,958