Step Finance Historical Data

STEP Page 24
Download
Date Close Price change Market cap Trading volume
Mar 2, 2023 $ 0.0153
-10.89%
$ 5.55 million $ 98,799
Mar 1, 2023 $ 0.0171
+2.48%
$ 6.23 million $ 99,750
Feb 28, 2023 $ 0.0168
+1.88%
$ 6.09 million $ 73,716
Feb 27, 2023 $ 0.0164
-3.32%
$ 5.96 million $ 77,197
Feb 26, 2023 $ 0.0169
+1.18%
$ 6.12 million $ 66,053
Feb 25, 2023 $ 0.0167
-2.42%
$ 6.05 million $ 67,913
Feb 24, 2023 $ 0.0169
-4.15%
$ 6.14 million $ 54,144
Feb 23, 2023 $ 0.0176
-0.96%
$ 6.4 million $ 80,527
Feb 22, 2023 $ 0.0177
-0.55%
$ 6.44 million $ 96,387
Feb 21, 2023 $ 0.0178
-2.65%
$ 6.46 million $ 106,882
Feb 20, 2023 $ 0.0182
+0.85%
$ 6.62 million $ 108,773
Feb 19, 2023 $ 0.018
-0.60%
$ 6.55 million $ 103,030
Feb 18, 2023 $ 0.0181
+1.63%
$ 6.58 million $ 86,813
Feb 17, 2023 $ 0.0179
+2.56%
$ 6.49 million $ 80,285
Feb 16, 2023 $ 0.0174
+1.71%
$ 6.31 million $ 100,212
Feb 15, 2023 $ 0.0171
+3.17%
$ 6.21 million $ 93,712
Feb 14, 2023 $ 0.0166
+1.63%
$ 6.02 million $ 87,934
Feb 13, 2023 $ 0.0162
-1.40%
$ 5.89 million $ 85,569
Feb 12, 2023 $ 0.0165
+2.81%
$ 5.99 million $ 86,899
Feb 11, 2023 $ 0.016
+1.47%
$ 5.82 million $ 91,594
Feb 10, 2023 $ 0.0158
-1.52%
$ 5.73 million $ 74,690
Feb 9, 2023 $ 0.0161
-6.78%
$ 5.83 million $ 79,366
Feb 8, 2023 $ 0.0172
-0.43%
$ 6.25 million $ 96,800
Feb 7, 2023 $ 0.0174
-0.09%
$ 6.31 million $ 89,779
Feb 6, 2023 $ 0.0174
+2.65%
$ 6.32 million $ 82,529
Feb 5, 2023 $ 0.017
+2.21%
$ 6.16 million $ 58,119
Feb 4, 2023 $ 0.0166
+0.36%
$ 6.02 million $ 78,283
Feb 3, 2023 $ 0.0165
-5.58%
$ 5.99 million $ 86,649
Feb 2, 2023 $ 0.0175
-2.49%
$ 6.35 million $ 98,142
Feb 1, 2023 $ 0.0179
+6.31%
$ 6.51 million $ 166,136
Jan 31, 2023 $ 0.0168
-4.29%
$ 6.09 million $ 97,740
Jan 30, 2023 $ 0.0175
+6.18%
$ 6.37 million $ 95,447
Jan 29, 2023 $ 0.0165
-0.32%
$ 6.01 million $ 90,771
Jan 28, 2023 $ 0.0165
+1.53%
$ 6 million $ 87,747
Jan 27, 2023 $ 0.0163
-6.08%
$ 5.94 million $ 89,965
Jan 26, 2023 $ 0.0174
-0.43%
$ 6.31 million $ 103,166
Jan 25, 2023 $ 0.0174
+5.64%
$ 6.31 million $ 108,240
Jan 24, 2023 $ 0.0164
-5.42%
$ 5.97 million $ 89,111
Jan 23, 2023 $ 0.0174
-2.94%
$ 6.32 million $ 100,041
Jan 22, 2023 $ 0.0179
+4.06%
$ 6.5 million $ 99,364
Jan 21, 2023 $ 0.0172
+2.13%
$ 6.26 million $ 112,723
Jan 20, 2023 $ 0.0168
+8.90%
$ 6.11 million $ 104,424
Jan 19, 2023 $ 0.0154
-7.23%
$ 5.6 million $ 91,847
Jan 18, 2023 $ 0.0166
+0.48%
$ 6.03 million $ 93,832
Jan 17, 2023 $ 0.0166
-4.84%
$ 6.03 million $ 100,900
Jan 16, 2023 $ 0.0174
-6.08%
$ 6.31 million $ 85,373
Jan 15, 2023 $ 0.0185
+8.19%
$ 6.71 million $ 105,030
Jan 14, 2023 $ 0.0172
+18.08%
$ 6.23 million $ 119,619
Jan 13, 2023 $ 0.0145
-3.39%
$ 5.28 million $ 120,997
Jan 12, 2023 $ 0.015
+10.47%
$ 5.47 million $ 99,198