Step Finance (STEP) historical data and Live price

step-finance

Step Finance

STEP
$ 0.033508 -3.25 % 0.0000005 BTC
MARKET CAP
7.419 M
24H VOLUME
100.212 k
CIRC.SUPPLY
221.408 M
MAX SUPPLY
Rank1,251
1H -0.71 %
24H -3.25 %
7D -57.68 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
6/12/240.0360.0360.0340.034140,694.947,626,179.89
6/11/240.0470.0470.030.036396,982.397,988,039.22
6/10/240.0440.050.0430.047365,689.4410,383,176.68
6/9/240.0460.0480.0440.044166,489.139,818,632.5
6/8/240.050.050.0460.046134,477.2310,100,765.57
6/7/240.0550.0570.050.05366,801.5311,101,273.47
6/6/240.0730.080.0290.0551,317,968.9512,226,780.36
6/5/240.0760.0760.0730.07340,003.5516,195,230.19
6/4/240.0760.0760.0750.07626,929.9416,729,168.9
6/3/240.0780.0810.0760.07678,767.7916,791,610.04
6/2/240.0780.0790.0780.07839,053.2717,257,001.65
6/1/240.0740.0790.0670.078108,755.9617,215,569.68
5/31/240.0760.0760.0730.07444,657.0616,373,996.7
5/30/240.0710.0810.0670.076155,737.0916,867,619.8
5/29/240.0730.0730.0710.07138,322.115,734,648.3
5/28/240.070.0740.0690.07359,634.616,115,667.5
5/27/240.0630.070.0620.07139,966.8515,460,990.78
5/26/240.0630.0640.0620.06375,904.4613,989,898.07
5/25/240.0740.0740.0620.063124,010.1713,894,748.01
5/24/240.0770.0770.0730.07452,626.5416,399,757.05
5/23/240.0750.0790.0750.07789,393.4116,997,580.27
5/22/240.0740.0760.0740.07537,347.9116,626,134.47
5/21/240.0750.0770.0730.07465,955.6616,360,481.04
5/20/240.0760.0790.0730.07566,506.9516,529,860.2
5/19/240.0770.0780.0750.07648,587.6516,783,755.57
5/18/240.0750.0790.0750.07779,321.5817,121,236.28
5/17/240.0590.0750.0580.075173,122.4516,635,548.57
5/16/240.060.0610.0590.05945,164.1213,036,886.23
5/15/240.0580.0610.0580.0646,335.2513,393,559.42
5/14/240.060.060.0580.05833,771.4912,948,497.32
5/13/240.0610.0610.0590.0635,774.6813,374,055.49
5/12/240.0590.0610.0590.06133,192.9113,452,240.4
5/11/240.0610.0610.0590.05944,958.5913,137,936.28
5/10/240.0620.0630.0610.06148,651.9313,540,684.2
5/5/240.0640.0690.0640.06538,899.2414,323,922.35
5/4/240.0640.0650.0640.06428,894.2214,155,843.35
5/3/240.0650.0650.060.06477,653.9414,164,941.26
5/2/240.0660.0660.0640.06541,683.0314,379,599.34
5/1/240.0650.0670.0650.06666,042.7814,572,012.45
4/30/240.0650.0660.0650.06550,687.1114,414,927.89
4/29/240.0650.0680.0620.06579,443.5714,328,891.37
4/28/240.0660.0660.0640.06540,166.7514,284,794.94
4/27/240.0650.0670.0640.06644,360.5314,570,302.54
4/26/240.060.0650.0560.065118,082.9614,406,790.52
4/25/240.060.0630.0590.0679,341.0313,227,847.32
4/24/240.0620.0630.0590.0648,138.9613,202,599.89
4/23/240.0680.0680.0620.06255,416.8913,816,325.8
4/22/240.0580.0690.0570.068143,412.5314,958,449.78
4/21/240.0570.0580.0570.05847,851.7212,766,257.51
4/20/240.0570.0570.0560.05733,492.4612,661,738.66
4/19/240.0540.0580.0520.05782,967.0712,530,034.69
4/18/240.050.060.050.05465,292.8911,873,770.4
4/17/240.0510.0520.050.0548,444.4911,151,871.84
4/16/240.0520.0520.050.05154,160.4611,388,186.94
4/15/240.0490.0520.0480.05284,973.3611,503,740.43
4/14/240.050.050.0450.049101,225.9510,797,859.15
4/13/240.0660.0670.040.049329,639.0810,889,400.38
4/12/240.0750.0760.0640.066238,228.4314,691,563.38
4/11/240.0710.0760.0710.07580,041.5616,565,282.69
4/10/240.0710.0720.070.07148,914.9115,753,527.35
4/9/240.0710.0720.070.07136,955.6915,678,848.62
4/8/240.0710.0730.0710.07176,076.7315,799,584.95
4/7/240.0720.0720.0710.07151,444.8515,771,836.01
4/6/240.0710.0730.0710.07271,131.9215,869,523.46
4/5/240.0640.0720.060.071154,715.815,700,562.52
4/4/240.0690.0690.0630.064109,430.2714,122,020.99
4/3/240.070.0710.0690.06960,166.2915,281,613.39
4/2/240.0740.0750.0690.0779,372.0115,472,371.39
4/1/240.0760.0760.0720.07474,204.616,447,575.64
3/31/240.0750.0760.0750.07641,444.3316,810,771.76
3/30/240.080.080.0750.07573,426.4216,670,377.89
3/29/240.0760.0810.0740.0888,444.1117,781,449.37
3/28/240.0750.0770.0740.07666,935.7716,770,217.85
3/27/240.0750.0760.0740.07568,258.0716,690,255.99
3/26/240.0680.0760.0670.075124,900.9416,588,277.9
3/25/240.0660.0690.0660.06895,971.6114,913,897.08
3/24/240.0660.0660.0640.06678,397.2514,450,579.06
3/23/240.0660.0670.0650.06678,435.2414,466,396.84
3/22/240.0680.0690.0640.066183,866.9614,547,030.76
3/21/240.0760.0780.0670.068115,020.7414,971,608.05
3/20/240.0730.0770.0670.076174,342.7316,780,970.33
3/19/240.0810.0810.0720.073111,556.3915,977,450.34
3/18/240.0810.0830.0790.081105,139.9417,892,776.97
3/17/240.0840.0860.0790.084132,465.8918,696,892.63
3/16/240.0730.0950.070.084295,722.1518,665,312.56
3/15/240.0760.0760.0710.07396,403.416,091,071.36
3/14/240.0770.080.0740.076150,684.916,765,747.91
3/13/240.0810.0830.0760.077131,793.5817,056,778.18
3/12/240.0830.0860.080.081198,769.6317,876,097.41
3/11/240.0940.0970.0820.083170,400.1818,498,719.83