Step Finance Historical Data

STEP Page 28
Download
Date Close Price change Market cap Trading volume
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
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