Step Finance Historical Data

STEP Page 27
Download
Date Close Price change Market cap Trading volume
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
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