Step Finance Historical Data

STEP Page 26
Download
Date Close Price change Market cap Trading volume
Nov 22, 2022 $ 0.0101
-1.10%
$ 3.67 million $ 91,507
Nov 21, 2022 $ 0.0101
-6.06%
$ 3.67 million $ 105,302
Nov 20, 2022 $ 0.0108
+4.62%
$ 3.93 million $ 140,149
Nov 19, 2022 $ 0.0104
+13.32%
$ 3.77 million $ 115,203
Nov 18, 2022 $ 0.00916
-1.01%
$ 3.32 million $ 117,925
Nov 17, 2022 $ 0.00927
+6.62%
$ 3.36 million $ 117,665
Nov 16, 2022 $ 0.00867
+2.88%
$ 3.14 million $ 128,987
Nov 15, 2022 $ 0.00844
+6.67%
$ 3.06 million $ 127,669
Nov 14, 2022 $ 0.0079
+10.06%
$ 2.87 million $ 144,728
Nov 13, 2022 $ 0.00725
-8.65%
$ 2.63 million $ 151,064
Nov 12, 2022 $ 0.00793
-8.42%
$ 2.88 million $ 115,592
Nov 11, 2022 $ 0.00866
-9.88%
$ 3.14 million $ 202,419
Nov 10, 2022 $ 0.0096
-32.45%
$ 3.48 million $ 293,524
Nov 9, 2022 $ 0.0169
-29.92%
$ 6.12 million $ 239,427
Nov 8, 2022 $ 0.0241
-15.14%
$ 8.72 million $ 330,971
Nov 7, 2022 $ 0.0284
-4.59%
$ 10.23 million $ 213,661
Nov 6, 2022 $ 0.0298
-4.79%
$ 10.71 million $ 221,661
Nov 5, 2022 $ 0.0313
+0.52%
$ 11.24 million $ 218,689
Nov 4, 2022 $ 0.0311
+6.74%
$ 11.18 million $ 214,430
Nov 3, 2022 $ 0.0292
+1.06%
$ 10.48 million $ 168,107
Nov 2, 2022 $ 0.0288
-5.99%
$ 10.36 million $ 214,968
Nov 1, 2022 $ 0.0307
+7.43%
$ 11.01 million $ 477,493
Oct 31, 2022 $ 0.0286
+5.81%
$ 10.25 million $ 211,389
Oct 30, 2022 $ 0.027
-1.54%
$ 9.69 million $ 134,833
Oct 29, 2022 $ 0.0274
+1.13%
$ 9.82 million $ 174,944
Oct 28, 2022 $ 0.0271
+1.33%
$ 9.72 million $ 148,446
Oct 27, 2022 $ 0.0268
-2.22%
$ 9.59 million $ 224,851
Oct 26, 2022 $ 0.0274
+1.30%
$ 9.82 million $ 190,295
Oct 25, 2022 $ 0.0271
+1.47%
$ 9.7 million $ 217,110
Oct 24, 2022 $ 0.0266
+0.42%
$ 9.55 million $ 147,370
Oct 23, 2022 $ 0.0265
+2.75%
$ 9.51 million $ 129,885
Oct 22, 2022 $ 0.0258
+0.23%
$ 9.25 million $ 141,330
Oct 21, 2022 $ 0.0257
+1.49%
$ 9.22 million $ 195,048
Oct 20, 2022 $ 0.0253
-0.22%
$ 9.08 million $ 184,495
Oct 19, 2022 $ 0.0254
-0.78%
$ 9.11 million $ 157,970
Oct 18, 2022 $ 0.0256
-0.46%
$ 9.17 million $ 155,172
Oct 17, 2022 $ 0.0257
+0.55%
$ 9.21 million $ 145,894
Oct 16, 2022 $ 0.0256
-1.68%
$ 9.16 million $ 283,094
Oct 15, 2022 $ 0.026
-0.18%
$ 9.31 million $ 124,732
Oct 14, 2022 $ 0.026
+0.58%
$ 9.32 million $ 166,597
Oct 13, 2022 $ 0.0259
-0.18%
$ 9.27 million $ 171,588
Oct 12, 2022 $ 0.026
-0.14%
$ 9.28 million $ 181,249
Oct 11, 2022 $ 0.026
-0.61%
$ 9.29 million $ 164,893
Oct 10, 2022 $ 0.0261
+0.20%
$ 9.34 million $ 125,997
Oct 9, 2022 $ 0.0261
+0.46%
$ 9.31 million $ 129,285
Oct 8, 2022 $ 0.0259
-2.16%
$ 9.22 million $ 135,350
Oct 7, 2022 $ 0.0265
+0.01%
$ 9.42 million $ 99,262
Oct 6, 2022 $ 0.0265
-0.41%
$ 9.42 million $ 124,002
Oct 5, 2022 $ 0.0266
-1.12%
$ 9.45 million $ 114,397
Oct 4, 2022 $ 0.0269
+0.07%
$ 9.56 million $ 119,385