Step Finance Historical Data

STEP Page 28
Download
Date Close Price change Market cap Trading volume
Aug 14, 2022 $ 0.0432
-1.41%
$ 14.42 million $ 415,767
Aug 13, 2022 $ 0.0438
+0.28%
$ 14.63 million $ 219,825
Aug 12, 2022 $ 0.0437
+1.40%
$ 14.58 million $ 303,140
Aug 11, 2022 $ 0.0431
+5.60%
$ 14.38 million $ 862,089
Aug 10, 2022 $ 0.0408
+0.13%
$ 13.62 million $ 570,302
Aug 9, 2022 $ 0.0408
-2.43%
$ 13.6 million $ 182,723
Aug 8, 2022 $ 0.0418
-0.79%
$ 13.94 million $ 375,114
Aug 7, 2022 $ 0.0421
+0.68%
$ 14.05 million $ 114,964
Aug 6, 2022 $ 0.0419
+1.55%
$ 13.98 million $ 147,857
Aug 5, 2022 $ 0.0412
+0.57%
$ 13.76 million $ 164,290
Aug 4, 2022 $ 0.041
-1.02%
$ 13.68 million $ 125,331
Aug 3, 2022 $ 0.0414
-1.80%
$ 13.82 million $ 164,360
Aug 2, 2022 $ 0.0422
-4.80%
$ 14.07 million $ 383,971
Aug 1, 2022 $ 0.0443
+6.07%
$ 14.79 million $ 671,580
Jul 31, 2022 $ 0.0418
-1.23%
$ 13.94 million $ 199,373
Jul 30, 2022 $ 0.0423
-2.49%
$ 14.11 million $ 149,399
Jul 29, 2022 $ 0.0433
+3.08%
$ 14.47 million $ 483,799
Jul 28, 2022 $ 0.0421
+5.17%
$ 14.04 million $ 814,764
Jul 27, 2022 $ 0.04
+1.94%
$ 13.34 million $ 179,431
Jul 26, 2022 $ 0.0392
+0.46%
$ 13.08 million $ 110,428
Jul 25, 2022 $ 0.0391
-0.52%
$ 13.04 million $ 185,070
Jul 24, 2022 $ 0.0393
+0.04%
$ 13.11 million $ 230,210
Jul 23, 2022 $ 0.0393
-0.83%
$ 13.11 million $ 230,554
Jul 22, 2022 $ 0.0397
-2.41%
$ 13.24 million $ 203,897
Jul 21, 2022 $ 0.0406
-4.76%
$ 13.56 million $ 648,660
Jul 20, 2022 $ 0.0427
-8.10%
$ 14.24 million $ 385,019
Jul 19, 2022 $ 0.0464
-1.48%
$ 15.47 million $ 422,126
Jul 18, 2022 $ 0.0471
+3.84%
$ 15.71 million $ 341,978
Jul 17, 2022 $ 0.0454
-1.70%
$ 15.14 million $ 401,932
Jul 16, 2022 $ 0.0461
-2.47%
$ 15.4 million $ 748,877
Jul 15, 2022 $ 0.0473
-2.47%
$ 15.78 million $ 233,992
Jul 14, 2022 $ 0.0484
-2.25%
$ 16.16 million $ 533,324
Jul 13, 2022 $ 0.0495
+6.35%
$ 16.53 million $ 1.63 million
Jul 12, 2022 $ 0.0466
+4.42%
$ 15.54 million $ 495,312
Jul 11, 2022 $ 0.0446
-10.95%
$ 14.88 million $ 1.36 million
Jul 10, 2022 $ 0.05
-5.17%
$ 16.7 million $ 675,498
Jul 9, 2022 $ 0.0523
-1.28%
$ 17.46 million $ 248,892
Jul 8, 2022 $ 0.053
+5.94%
$ 17.69 million $ 317,790
Jul 7, 2022 $ 0.05
+8.63%
$ 16.69 million $ 715,780
Jul 6, 2022 $ 0.0461
+4.36%
$ 15.37 million $ 273,837
Jul 5, 2022 $ 0.0441
-7.11%
$ 14.72 million $ 624,954
Jul 4, 2022 $ 0.0475
+2.07%
$ 15.85 million $ 1.39 million
Jul 3, 2022 $ 0.0465
-1.08%
$ 15.53 million $ 1.07 million
Jul 2, 2022 $ 0.047
-12.10%
$ 15.7 million $ 1.29 million
Jul 1, 2022 $ 0.0536
+9.50%
$ 17.87 million $ 976,830
Jun 30, 2022 $ 0.0489
-7.68%
$ 16.32 million $ 1.2 million
Jun 29, 2022 $ 0.053
-11.08%
$ 17.68 million $ 1.25 million
Jun 28, 2022 $ 0.0596
-5.64%
$ 19.88 million $ 1.63 million
Jun 27, 2022 $ 0.0631
-0.68%
$ 21.07 million $ 1.7 million
Jun 26, 2022 $ 0.0636
-5.86%
$ 21.21 million $ 632,044