Step Finance Historical Data

STEP Page 29
Download
Date Close Price change Market cap Trading volume
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
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