Step Finance Historical Data

STEP Page 23
Download
Date Close Price change Market cap Trading volume
Apr 20, 2023 $ 0.0137
+3.48%
$ 4.97 million $ 104,129
Apr 19, 2023 $ 0.0132
-2.15%
$ 4.8 million $ 89,780
Apr 18, 2023 $ 0.0135
+1.27%
$ 4.9 million $ 103,468
Apr 17, 2023 $ 0.0133
+0.14%
$ 4.85 million $ 101,450
Apr 16, 2023 $ 0.0134
-2.86%
$ 4.87 million $ 90,543
Apr 15, 2023 $ 0.0138
+1.69%
$ 5.02 million $ 79,244
Apr 14, 2023 $ 0.0136
+0.22%
$ 4.92 million $ 102,090
Apr 13, 2023 $ 0.0135
+23.24%
$ 4.91 million $ 140,782
Apr 12, 2023 $ 0.011
-9.94%
$ 4.01 million $ 131,985
Apr 11, 2023 $ 0.0123
+1.15%
$ 4.47 million $ 81,072
Apr 10, 2023 $ 0.0122
-11.08%
$ 4.44 million $ 109,326
Apr 9, 2023 $ 0.0137
+2.81%
$ 4.98 million $ 100,879
Apr 8, 2023 $ 0.0133
+3.63%
$ 4.83 million $ 90,285
Apr 7, 2023 $ 0.0128
-2.93%
$ 4.65 million $ 201,344
Apr 6, 2023 $ 0.0132
-11.59%
$ 4.78 million $ 174,511
Apr 5, 2023 $ 0.0148
-6.91%
$ 5.39 million $ 91,703
Apr 4, 2023 $ 0.0159
+2.53%
$ 5.79 million $ 82,449
Apr 3, 2023 $ 0.0155
-3.89%
$ 5.64 million $ 101,032
Apr 2, 2023 $ 0.0161
+7.35%
$ 5.86 million $ 82,476
Apr 1, 2023 $ 0.0151
+4.61%
$ 5.47 million $ 77,304
Mar 31, 2023 $ 0.0144
-0.70%
$ 5.22 million $ 100,678
Mar 30, 2023 $ 0.0145
+0.19%
$ 5.26 million $ 93,530
Mar 29, 2023 $ 0.0145
-0.91%
$ 5.25 million $ 77,031
Mar 28, 2023 $ 0.0145
+11.27%
$ 5.26 million $ 71,683
Mar 27, 2023 $ 0.0131
-2.43%
$ 4.74 million $ 67,814
Mar 26, 2023 $ 0.0134
-0.29%
$ 4.85 million $ 74,872
Mar 25, 2023 $ 0.0133
-3.69%
$ 4.82 million $ 56,855
Mar 24, 2023 $ 0.0137
-1.14%
$ 4.99 million $ 68,920
Mar 23, 2023 $ 0.0138
-1.59%
$ 5.02 million $ 78,439
Mar 22, 2023 $ 0.0141
+1.49%
$ 5.11 million $ 92,109
Mar 21, 2023 $ 0.0139
+0.12%
$ 5.04 million $ 89,236
Mar 20, 2023 $ 0.0139
-0.88%
$ 5.05 million $ 90,427
Mar 19, 2023 $ 0.0141
-0.84%
$ 5.13 million $ 89,736
Mar 18, 2023 $ 0.0142
+1.21%
$ 5.17 million $ 79,390
Mar 17, 2023 $ 0.014
-1.15%
$ 5.09 million $ 89,703
Mar 16, 2023 $ 0.0142
-0.42%
$ 5.15 million $ 75,435
Mar 15, 2023 $ 0.0144
+4.22%
$ 5.24 million $ 66,791
Mar 14, 2023 $ 0.014
+1.69%
$ 5.09 million $ 90,229
Mar 13, 2023 $ 0.0138
+5.20%
$ 5.01 million $ 84,534
Mar 12, 2023 $ 0.0132
+3.76%
$ 4.81 million $ 70,416
Mar 11, 2023 $ 0.0128
-7.28%
$ 4.64 million $ 67,249
Mar 10, 2023 $ 0.0138
+1.88%
$ 4.99 million $ 68,120
Mar 9, 2023 $ 0.0135
-6.32%
$ 4.9 million $ 90,640
Mar 8, 2023 $ 0.0144
-3.87%
$ 5.24 million $ 73,743
Mar 7, 2023 $ 0.015
-1.45%
$ 5.45 million $ 80,297
Mar 6, 2023 $ 0.0154
+7.22%
$ 5.58 million $ 101,454
Mar 5, 2023 $ 0.0143
-6.08%
$ 5.2 million $ 88,781
Mar 4, 2023 $ 0.0152
-1.08%
$ 5.53 million $ 100,609
Mar 3, 2023 $ 0.0154
+1.44%
$ 5.6 million $ 92,514
Mar 2, 2023 $ 0.0153
-10.89%
$ 5.55 million $ 98,799