Step Finance Historical Data

STEP Page 25
Download
Date Close Price change Market cap Trading volume
Jan 11, 2023 $ 0.0135
-1.07%
$ 4.91 million $ 87,028
Jan 10, 2023 $ 0.0137
-0.85%
$ 4.99 million $ 94,677
Jan 9, 2023 $ 0.0138
+5.44%
$ 5.01 million $ 76,325
Jan 8, 2023 $ 0.0131
+3.20%
$ 4.75 million $ 87,736
Jan 7, 2023 $ 0.0127
-0.21%
$ 4.61 million $ 74,050
Jan 6, 2023 $ 0.0127
-0.18%
$ 4.61 million $ 86,112
Jan 5, 2023 $ 0.0127
-1.22%
$ 4.62 million $ 82,985
Jan 4, 2023 $ 0.0128
-0.30%
$ 4.66 million $ 93,191
Jan 3, 2023 $ 0.0128
+12.18%
$ 4.64 million $ 64,858
Jan 2, 2023 $ 0.0114
+10.40%
$ 4.15 million $ 95,955
Jan 1, 2023 $ 0.0104
-2.47%
$ 3.77 million $ 119,250
Dec 31, 2022 $ 0.0107
+4.88%
$ 3.87 million $ 80,331
Dec 30, 2022 $ 0.0101
+4.25%
$ 3.69 million $ 87,232
Dec 29, 2022 $ 0.00969
-8.36%
$ 3.52 million $ 79,905
Dec 28, 2022 $ 0.0106
-7.69%
$ 3.86 million $ 84,536
Dec 27, 2022 $ 0.0115
-2.36%
$ 4.17 million $ 91,870
Dec 26, 2022 $ 0.0117
+2.19%
$ 4.27 million $ 84,362
Dec 25, 2022 $ 0.0115
+0.09%
$ 4.19 million $ 81,871
Dec 24, 2022 $ 0.0115
-3.74%
$ 4.19 million $ 71,008
Dec 23, 2022 $ 0.012
-0.49%
$ 4.34 million $ 72,411
Dec 22, 2022 $ 0.012
+0.49%
$ 4.36 million $ 82,155
Dec 21, 2022 $ 0.012
+0.45%
$ 4.35 million $ 67,528
Dec 20, 2022 $ 0.0119
+0.91%
$ 4.33 million $ 50,582
Dec 19, 2022 $ 0.0119
-1.05%
$ 4.31 million $ 76,427
Dec 18, 2022 $ 0.012
+1.98%
$ 4.35 million $ 77,945
Dec 17, 2022 $ 0.0118
-1.09%
$ 4.27 million $ 77,633
Dec 16, 2022 $ 0.0119
-6.27%
$ 4.34 million $ 80,147
Dec 15, 2022 $ 0.0128
-1.71%
$ 4.65 million $ 86,234
Dec 14, 2022 $ 0.013
+4.71%
$ 4.72 million $ 84,820
Dec 13, 2022 $ 0.0124
-2.35%
$ 4.52 million $ 85,001
Dec 12, 2022 $ 0.0127
-1.89%
$ 4.62 million $ 81,331
Dec 11, 2022 $ 0.013
+1.10%
$ 4.71 million $ 86,307
Dec 10, 2022 $ 0.0129
+3.05%
$ 4.68 million $ 60,702
Dec 9, 2022 $ 0.0126
+2.67%
$ 4.58 million $ 61,592
Dec 8, 2022 $ 0.0123
-2.15%
$ 4.48 million $ 73,932
Dec 7, 2022 $ 0.0126
-2.42%
$ 4.56 million $ 75,020
Dec 6, 2022 $ 0.0129
+2.41%
$ 4.68 million $ 96,380
Dec 5, 2022 $ 0.0126
+0.46%
$ 4.58 million $ 83,375
Dec 4, 2022 $ 0.0126
-2.82%
$ 4.58 million $ 74,205
Dec 3, 2022 $ 0.013
-0.42%
$ 4.72 million $ 76,790
Dec 2, 2022 $ 0.013
-0.69%
$ 4.73 million $ 74,550
Dec 1, 2022 $ 0.0132
-0.72%
$ 4.78 million $ 77,049
Nov 30, 2022 $ 0.0133
+2.18%
$ 4.82 million $ 80,512
Nov 29, 2022 $ 0.013
-0.31%
$ 4.71 million $ 79,335
Nov 28, 2022 $ 0.0129
+4.14%
$ 4.68 million $ 100,841
Nov 27, 2022 $ 0.0124
+12.56%
$ 4.49 million $ 79,787
Nov 26, 2022 $ 0.011
+2.72%
$ 3.98 million $ 75,289
Nov 25, 2022 $ 0.0107
-1.39%
$ 3.88 million $ 73,264
Nov 24, 2022 $ 0.0108
+0.17%
$ 3.93 million $ 73,110
Nov 23, 2022 $ 0.0108
+7.29%
$ 3.92 million $ 78,430