Step Finance Historical Data

STEP Page 30
Download
Date Close Price change Market cap Trading volume
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
Jun 25, 2022 $ 0.0675
-1.55%
$ 22.52 million $ 370,143
Jun 24, 2022 $ 0.0686
+7.04%
$ 22.88 million $ 694,230
Jun 23, 2022 $ 0.0641
+6.75%
$ 21.38 million $ 586,477
Jun 22, 2022 $ 0.06
-0.54%
$ 20.03 million $ 869,300
Jun 21, 2022 $ 0.0604
-0.39%
$ 20.14 million $ 1.08 million
Jun 20, 2022 $ 0.0606
+17.62%
$ 20.22 million $ 1.04 million
Jun 19, 2022 $ 0.0515
-8.99%
$ 17.19 million $ 665,709
Jun 18, 2022 $ 0.0566
-7.48%
$ 18.89 million $ 1.94 million
Jun 17, 2022 $ 0.0612
-0.68%
$ 20.42 million $ 1.12 million
Jun 16, 2022 $ 0.0616
-14.82%
$ 20.56 million $ 1.74 million
Jun 15, 2022 $ 0.0723
-1.89%
$ 24.14 million $ 3.23 million
Jun 14, 2022 $ 0.0737
-7.82%
$ 24.6 million $ 2.02 million
Jun 13, 2022 $ 0.0799
+7.82%
$ 26.67 million $ 2.04 million
Jun 12, 2022 $ 0.0742
-9.95%
$ 24.75 million $ 1.3 million
Jun 11, 2022 $ 0.0823
-3.85%
$ 27.48 million $ 632,707
Jun 10, 2022 $ 0.0857
-5.94%
$ 28.59 million $ 625,527
Jun 9, 2022 $ 0.0911
-2.12%
$ 30.4 million $ 468,158
Jun 8, 2022 $ 0.0931
-3.54%
$ 31.06 million $ 652,094
Jun 7, 2022 $ 0.0965
+3.84%
$ 32.21 million $ 800,226
Jun 6, 2022 $ 0.093
+8.50%
$ 31.02 million $ 4.19 million
Jun 5, 2022 $ 0.0857
-3.35%
$ 28.58 million $ 432,895
Jun 4, 2022 $ 0.0886
-10.39%
$ 29.58 million $ 2.55 million
Jun 3, 2022 $ 0.0989
+1.35%
$ 33 million $ 1.95 million
Jun 2, 2022 $ 0.0976
+8.77%
$ 32.56 million $ 718,437
Jun 1, 2022 $ 0.0897
-3.84%
$ 29.94 million $ 948,204
May 31, 2022 $ 0.0933
-0.32%
$ 31.15 million $ 1.37 million
May 30, 2022 $ 0.0936
+0.80%
$ 31.23 million $ 1.8 million
May 29, 2022 $ 0.0928
+5.69%
$ 30.98 million $ 6.09 million
May 28, 2022 $ 0.0878
+1.95%
$ 29.3 million $ 2.77 million
May 27, 2022 $ 0.0861
-1.33%
$ 28.74 million $ 8.41 million
May 26, 2022 $ 0.0873
-2.40%
$ 29.14 million $ 5.54 million
May 25, 2022 $ 0.0895
-0.94%
$ 29.86 million $ 6.77 million
May 24, 2022 $ 0.0903
+4.28%
$ 30.14 million $ 2.28 million
May 23, 2022 $ 0.0866
+10.43%
$ 28.91 million $ 1.58 million