Step Finance Historical Data

STEP Page 26
Download
Date Close Price change Market cap Trading volume
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
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