Step Finance Historical Data

STEP Page 3
Download
Date Close Price change Market cap Trading volume
May 13 $ 0.0772
+27.37%
$ 46.19 million $ 507,798
May 6 $ 0.0597
-7.87%
$ 36.97 million $ 260,439
Apr 29 $ 0.0648
+1.47%
$ 39.5 million $ 456,518
Apr 22 $ 0.0661
+14.11%
$ 38.93 million $ 471,508
Apr 15 $ 0.0567
+18.39%
$ 35.3 million $ 302,693
Apr 8 $ 0.0492
-30.78%
$ 29.2 million $ 773,073
Apr 1 $ 0.0717
-5.13%
$ 43.37 million $ 553,819
Mar 25 $ 0.076
+15.67%
$ 46.06 million $ 588,472
Mar 18 $ 0.0656
-20.44%
$ 40.07 million $ 805,884
Mar 11 $ 0.0836
-10.06%
$ 50.28 million $ 1.03 million
Mar 4 $ 0.111
+11.53%
$ 56.66 million $ 647,488
Feb 26 $ 0.0997
+58.60%
$ 60.78 million $ 564,581
Feb 19 $ 0.0629
+6.35%
$ 38.32 million $ 282,666
Feb 12 $ 0.0591
+3.12%
$ 36.03 million $ 384,199
Feb 5 $ 0.0588
-8.50%
$ 34.94 million $ 254,948
Jan 29 $ 0.0642
+39.40%
$ 39.15 million $ 382,878
Jan 22 $ 0.0473
-18.24%
$ 28.08 million $ 284,255
Jan 15 $ 0.0591
-8.52%
$ 35.26 million $ 319,092
Jan 8 $ 0.0601
-11.83%
$ 39.41 million $ 381,047
Jan 1 $ 0.0651
-0.06%
$ 41.63 million $ 426,939
Dec 25 $ 0.0687
+24.47%
$ 39.72 million $ 580,495
Dec 18 $ 0.0521
-0.09%
$ 33.67 million $ 308,664
Dec 11 $ 0.0501
-14.60%
$ 31.76 million $ 452,496
Dec 4 $ 0.0577
+5.35%
$ 35.76 million $ 362,982
Nov 27 $ 0.0548
+60.47%
$ 33.39 million $ 290,419
Nov 20 $ 0.0349
-3.09%
$ 20.81 million $ 227,529
Nov 13 $ 0.0365
-8.59%
$ 21.96 million $ 261,967
Nov 6 $ 0.0424
+72.03%
$ 24.67 million $ 357,525
Oct 30 $ 0.0247
+27.26%
$ 15.04 million $ 235,950
Oct 23 $ 0.0195
-13.54%
$ 11.82 million $ 343,882
Oct 16 $ 0.0224
+49.05%
$ 13.67 million $ 305,195
Oct 9 $ 0.0151
-4.01%
$ 9.15 million $ 233,238
Oct 2 $ 0.0159
+4.44%
$ 9.7 million $ 218,022
Sep 25 $ 0.0153
+17.13%
$ 9.32 million $ 263,009
Sep 18 $ 0.0132
+2.11%
$ 7.96 million $ 140,214
Sep 11 $ 0.0125
-3.90%
$ 7.85 million $ 161,155
Sep 4 $ 0.0134
-2.61%
$ 7.97 million $ 165,936
Aug 28 $ 0.0137
+5.20%
$ 8.37 million $ 153,292
Aug 21 $ 0.0136
-6.08%
$ 7.95 million $ 118,443
Aug 14 $ 0.0143
+16.27%
$ 8.81 million $ 435,790
Aug 7 $ 0.0122
+2.23%
$ 7.45 million $ 302,146
Jul 31 $ 0.0119
-3.67%
$ 7.27 million $ 434,005
Jul 24 $ 0.0124
-4.99%
$ 7.53 million $ 617,322
Jul 17 $ 0.013
-11.51%
$ 4.73 million $ 273,511
Jul 10 $ 0.0147
+29.68%
$ 5.34 million $ 379,212
Jul 3 $ 0.0114
+4.04%
$ 4.14 million $ 532,317
Jun 26 $ 0.0112
+5.01%
$ 4.05 million $ 258,362
Jun 19 $ 0.0102
-4.41%
$ 3.87 million $ 273,441
Jun 12 $ 0.0107
+9.46%
$ 3.86 million $ 278,438
Jun 5 $ 0.00978
-9.20%
$ 3.55 million $ 469,114