Step Finance Historical Data

STEP Page 8
Download
Date Close Price change Market cap Trading volume
May 9, 2025 $ 0.0725
-0.66%
$ 25.36 million $ 58,954
May 8, 2025 $ 0.0729
+0.95%
$ 25.53 million $ 57,678
May 7, 2025 $ 0.0723
-5.66%
$ 25.29 million $ 27,770
May 6, 2025 $ 0.0766
+1.42%
$ 26.82 million $ 20,475
May 5, 2025 $ 0.0755
-0.34%
$ 26.44 million $ 22,883
May 4, 2025 $ 0.0758
-0.08%
$ 26.53 million $ 21,711
May 3, 2025 $ 0.0759
-0.81%
$ 26.55 million $ 20,576
May 2, 2025 $ 0.0765
+7.70%
$ 26.77 million $ 20,212
May 1, 2025 $ 0.071
-2.70%
$ 24.86 million $ 22,517
Apr 30, 2025 $ 0.073
-2.88%
$ 25.54 million $ 21,869
Apr 29, 2025 $ 0.0752
+1.75%
$ 26.31 million $ 5,412
Apr 28, 2025 $ 0.0738
-3.97%
$ 25.82 million $ 95,913
Apr 27, 2025 $ 0.0772
-8.03%
$ 27.01 million $ 96,869
Apr 26, 2025 $ 0.0839
-1.92%
$ 29.37 million $ 21,453
Apr 25, 2025 $ 0.0855
+0.58%
$ 29.94 million $ 31,814
Apr 24, 2025 $ 0.0851
-2.04%
$ 29.77 million $ 16,002
Apr 23, 2025 $ 0.0785
-9.79%
$ 27.47 million $ 10,369
Apr 22, 2025 $ 0.087
+11.54%
$ 30.45 million $ 111,824
Apr 21, 2025 $ 0.078
-3.22%
$ 27.3 million $ 81,148
Apr 20, 2025 $ 0.0806
+0.54%
$ 28.21 million $ 73,872
Apr 19, 2025 $ 0.0802
-4.68%
$ 28.06 million $ 154,353
Apr 18, 2025 $ 0.0843
-1.29%
$ 29.51 million $ 158,532
Apr 17, 2025 $ 0.0858
+6.55%
$ 30.02 million $ 152,124
Apr 16, 2025 $ 0.0805
+7.14%
$ 28.17 million $ 138,380
Apr 15, 2025 $ 0.0751
-3.42%
$ 26.29 million $ 104,682
Apr 14, 2025 $ 0.0778
+2.37%
$ 27.22 million $ 95,210
Apr 13, 2025 $ 0.076
-4.80%
$ 26.59 million $ 98,070
Apr 12, 2025 $ 0.0798
+3.94%
$ 27.93 million $ 96,174
Apr 11, 2025 $ 0.0768
+13.31%
$ 26.88 million $ 129,466
Apr 10, 2025 $ 0.0678
-2.77%
$ 23.72 million $ 50,503
Apr 9, 2025 $ 0.0697
+7.06%
$ 24.4 million $ 71,938
Apr 8, 2025 $ 0.0651
-5.09%
$ 22.79 million $ 30,897
Apr 7, 2025 $ 0.0686
-0.39%
$ 24.01 million $ 84,692
Apr 6, 2025 $ 0.0689
-5.83%
$ 24.11 million $ 42,658
Apr 5, 2025 $ 0.0731
-6.59%
$ 25.6 million $ 16,591
Apr 4, 2025 $ 0.0783
-0.05%
$ 27.4 million $ 25,293
Apr 3, 2025 $ 0.0788
-4.48%
$ 27.57 million $ 136,153
Apr 2, 2025 $ 0.0825
-7.23%
$ 28.87 million $ 128,795
Apr 1, 2025 $ 0.0889
-5.76%
$ 31.12 million $ 246,200
Mar 31, 2025 $ 0.0943
+4.39%
$ 33.02 million $ 44,309
Mar 30, 2025 $ 0.0904
-0.59%
$ 31.63 million $ 7,170
Mar 29, 2025 $ 0.0909
-11.46%
$ 31.82 million $ 21,946
Mar 28, 2025 $ 0.103
-2.69%
$ 35.93 million $ 29,498
Mar 27, 2025 $ 0.106
-7.95%
$ 36.93 million $ 50,903
Mar 26, 2025 $ 0.115
+2.97%
$ 40.12 million $ 128,256
Mar 25, 2025 $ 0.111
+14.99%
$ 38.85 million $ 105,014
Mar 24, 2025 $ 0.0965
+8.61%
$ 33.79 million $ 192,700
Mar 23, 2025 $ 0.0889
+8.37%
$ 31.11 million $ 72,851
Mar 22, 2025 $ 0.082
+0.94%
$ 28.71 million $ 106,208
Mar 21, 2025 $ 0.0813
+2.71%
$ 28.44 million $ 102,018