Step Finance Historical Data

STEP Page 27
Download
Date Close Price change Market cap Trading volume
Oct 3, 2022 $ 0.0269
+1.63%
$ 9.56 million $ 119,162
Oct 2, 2022 $ 0.0265
+0.92%
$ 9.41 million $ 136,306
Oct 1, 2022 $ 0.0263
+6.32%
$ 9.32 million $ 798,785
Sep 30, 2022 $ 0.0247
+1.01%
$ 8.76 million $ 105,943
Sep 29, 2022 $ 0.0245
-5.33%
$ 8.68 million $ 135,033
Sep 28, 2022 $ 0.0258
-2.60%
$ 9.17 million $ 149,583
Sep 27, 2022 $ 0.0265
-3.72%
$ 9.41 million $ 165,419
Sep 26, 2022 $ 0.0275
-0.29%
$ 9.77 million $ 126,730
Sep 25, 2022 $ 0.0276
-2.57%
$ 9.79 million $ 130,689
Sep 24, 2022 $ 0.0284
-0.57%
$ 10.05 million $ 139,880
Sep 23, 2022 $ 0.0285
-1.25%
$ 10.12 million $ 190,956
Sep 22, 2022 $ 0.0289
-2.06%
$ 9.64 million $ 137,725
Sep 21, 2022 $ 0.0295
-2.80%
$ -- $ 195,694
Sep 20, 2022 $ 0.0303
-2.31%
$ 10.12 million $ 191,515
Sep 19, 2022 $ 0.031
+0.23%
$ 10.35 million $ 143,589
Sep 18, 2022 $ 0.031
-4.05%
$ 10.33 million $ 210,436
Sep 17, 2022 $ 0.0322
+0.66%
$ 10.76 million $ 153,685
Sep 16, 2022 $ 0.032
-6.19%
$ 10.69 million $ 411,381
Sep 15, 2022 $ 0.0342
+0.32%
$ 11.4 million $ 255,631
Sep 14, 2022 $ 0.0341
-2.24%
$ 11.37 million $ 201,712
Sep 13, 2022 $ 0.0349
-4.16%
$ 11.63 million $ 245,635
Sep 12, 2022 $ 0.0364
-0.09%
$ 12.14 million $ 172,062
Sep 11, 2022 $ 0.0364
-0.73%
$ 12.15 million $ 140,281
Sep 10, 2022 $ 0.0367
+1.50%
$ 12.24 million $ 214,063
Sep 9, 2022 $ 0.0361
+2.23%
$ 12.06 million $ 273,786
Sep 8, 2022 $ 0.0353
-0.55%
$ 11.8 million $ 124,971
Sep 7, 2022 $ 0.0356
+0.05%
$ 11.86 million $ 180,585
Sep 6, 2022 $ 0.0355
-3.77%
$ 11.86 million $ 280,971
Sep 5, 2022 $ 0.0369
-0.89%
$ 12.32 million $ 179,382
Sep 4, 2022 $ 0.0373
+0.59%
$ 12.43 million $ 134,009
Sep 3, 2022 $ 0.037
-0.74%
$ 12.36 million $ 181,065
Sep 2, 2022 $ 0.0374
-1.39%
$ 12.47 million $ 205,633
Sep 1, 2022 $ 0.0379
+5.02%
$ 12.64 million $ 623,310
Aug 31, 2022 $ 0.0361
+0.71%
$ 12.03 million $ 156,189
Aug 30, 2022 $ 0.0358
-1.42%
$ 11.95 million $ 145,657
Aug 29, 2022 $ 0.0363
+2.96%
$ 12.13 million $ 179,428
Aug 28, 2022 $ 0.0353
-1.00%
$ 11.79 million $ 226,216
Aug 27, 2022 $ 0.0357
-1.55%
$ 11.91 million $ 125,645
Aug 26, 2022 $ 0.0363
-4.83%
$ 12.1 million $ 209,770
Aug 25, 2022 $ 0.0381
-0.17%
$ 12.71 million $ 141,426
Aug 24, 2022 $ 0.0381
+1.02%
$ 12.72 million $ 202,351
Aug 23, 2022 $ 0.0377
-0.73%
$ 12.59 million $ 194,089
Aug 22, 2022 $ 0.038
-6.41%
$ 12.68 million $ 312,290
Aug 21, 2022 $ 0.0406
+2.10%
$ 13.54 million $ 159,720
Aug 20, 2022 $ 0.0397
-0.83%
$ 13.26 million $ 159,251
Aug 19, 2022 $ 0.0401
-2.12%
$ 13.37 million $ 271,313
Aug 18, 2022 $ 0.0409
-0.07%
$ 13.66 million $ 174,038
Aug 17, 2022 $ 0.041
-1.86%
$ 13.67 million $ 206,177
Aug 16, 2022 $ 0.0417
-0.16%
$ 13.93 million $ 281,619
Aug 15, 2022 $ 0.0418
-3.31%
$ 13.95 million $ 296,576