ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
34.70
0.29%
US Tech 100
19,386.80
-0.08%
S&P 500
5,482.00
0.16%
US Dollar vs CAD
1.37223
0.06%
Bitcoin
64,728.45
-2.64%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. Step Finance (Cryptocurrency:STEPETH)

  6. Step Finance (Cryptocurrency:STEPETH) Historical

STEPETH Step Finance

0.00000446
-0.00000044 (-8.98%)
11:52:01 - Realtime Data

STEPETH Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 17 2024 0.00000490 -0.00000200 -27.93% 0.00000729 0.00000729 0.00000481 296,098.00
Jun 16 2024 0.00000716 0.00000100 17.09% 0.00000585 0.00000780 0.00000573 190,370.00
Jun 15 2024 0.00000585 -0.00000051 -8.02% 0.00000636 0.00000638 0.00000442 420,692.00
Jun 14 2024 0.00000636 -0.00000300 -31.38% 0.00000956 0.00000959 0.00000626 350,856.00
Jun 13 2024 0.00000956 -0.00000002 -0.21% 0.00000958 0.00000979 0.00000950 305,259.00
Jun 12 2024 0.00000958 -0.00000058 -5.71% 0.00001 0.00001 0.00000945 282,142.00
Jun 11 2024 0.00001 -0.00000300 -23.53% 0.000013 0.000013 0.00000888 252,623.00
Jun 10 2024 0.000013 0.00000087 7.32% 0.000012 0.000013 0.000012 208,486.00
Jun 09 2024 0.000012 -0.00000044 -3.57% 0.000012 0.000013 0.000012 231,558.00
Jun 08 2024 0.000012 -0.00000100 -7.37% 0.000014 0.000014 0.000012 217,914.00
Jun 07 2024 0.000014 -0.00000100 -6.85% 0.000015 0.000017 0.000013 200,862.00
Jun 06 2024 0.000015 -0.00000400 -21.23% 0.000019 0.000021 0.00001 145,458.00
Jun 05 2024 0.000019 -0.00000100 -5.04% 0.000026 0.000026 0.000019 136,396.00
Jun 04 2024 0.00002 -0.00000038 -1.88% 0.00002 0.00002 0.00002 66,733.00
Jun 03 2024 0.00002 -0.00000040 -1.94% 0.000021 0.000021 0.00002 138,626.00
Jun 02 2024 0.000021 0.00000038 1.88% 0.00002 0.000021 0.00002 135,726.00
Jun 01 2024 0.00002 0.00000064 3.26% 0.00002 0.000021 0.000018 133,712.00
May 31 2024 0.00002 -0.00000097 -4.71% 0.000021 0.000021 0.000019 127,612.00
May 30 2024 0.000021 0.00000200 10.68% 0.000019 0.000025 0.000018 138,660.00
May 29 2024 0.000019 -0.00000005 -0.27% 0.000019 0.000019 0.000019 141,318.00
May 28 2024 0.000019 0.00000092 5.15% 0.000018 0.000019 0.000018 148,499.00
May 27 2024 0.000018 0.00000100 6.09% 0.000016 0.000018 0.000016 148,313.00
May 26 2024 0.000016 -0.00000017 -1.02% 0.000017 0.000017 0.000016 164,387.00
May 25 2024 0.000017 -0.00000300 -15.11% 0.00002 0.00002 0.000016 143,898.00
May 24 2024 0.00002 -0.00000066 -3.22% 0.000021 0.000021 0.00002 132,742.00
May 23 2024 0.000021 0.00000041 2.04% 0.00002 0.000022 0.000019 138,991.00
May 22 2024 0.00002 0.00000048 2.45% 0.00002 0.00002 0.00002 137,916.00
May 21 2024 0.00002 -0.00000063 -3.11% 0.00002 0.000021 0.000019 139,410.00
May 20 2024 0.00002 -0.00000400 -16.19% 0.000025 0.000025 0.00002 133,449.00
May 19 2024 0.000025 -0.00000013 -0.52% 0.000025 0.000026 0.000024 131,963.00
May 18 2024 0.000025 0.00000065 2.69% 0.000024 0.000025 0.000024 129,250.00
May 17 2024 0.000024 0.00000400 19.91% 0.00002 0.000024 0.000019 157,419.00
May 16 2024 0.00002 0.00000023 1.16% 0.00002 0.00002 0.000019 171,788.00
May 15 2024 0.00002 -0.00000044 -2.17% 0.00002 0.000021 0.00002 162,787.00
May 14 2024 0.00002 -0.00000020 -0.98% 0.000021 0.000021 0.00002 159,419.00
May 13 2024 0.000021 -0.00000019 -0.92% 0.000026 0.000026 0.00002 150,065.00
May 12 2024 0.000021 0.00000021 1.03% 0.00002 0.000021 0.00002 166,069.00
May 11 2024 0.00002 -0.00000051 -2.43% 0.000021 0.000021 0.00002 170,994.00
May 10 2024 0.000021 0.00000049 2.39% 0.00002 0.000021 0.00002 153,415.00
May 09 2024 0.000021 -0.00000100 -4.61% 0.000022 0.000022 0.00002 168,541.00
May 08 2024 0.000022 0.00000018 0.84% 0.000022 0.000022 0.000021 148,267.00
May 07 2024 0.000022 0.00000061 2.92% 0.000021 0.000022 0.000021 148,681.00
May 06 2024 0.000021 0.00000033 1.60% 0.000021 0.000021 0.00002 121,242.00
May 05 2024 0.000021 0.00000008 0.39% 0.000021 0.000021 0.00002 145,134.00
May 04 2024 0.000021 0.00000002 0.10% 0.00002 0.000021 0.00002 166,983.00
May 03 2024 0.00002 -0.00000100 -4.61% 0.000022 0.000022 0.00002 159,558.00
May 02 2024 0.000022 -0.00000042 -1.90% 0.000022 0.000023 0.000021 155,823.00
May 01 2024 0.000022 0.00000058 2.69% 0.000021 0.000023 0.000021 160,425.00
Apr 30 2024 0.000022 0.00000200 10.33% 0.000019 0.000022 0.000019 157,181.00
Apr 29 2024 0.000019 -0.00000038 -1.93% 0.000026 0.000026 0.000019 177,252.00
Apr 28 2024 0.00002 -0.00000045 -2.23% 0.00002 0.00002 0.000019 158,027.00
Apr 27 2024 0.00002 -0.00000078 -3.72% 0.000021 0.000021 0.00002 155,676.00
Apr 26 2024 0.000021 0.00000200 10.63% 0.000019 0.000021 0.000018 161,537.00
Apr 25 2024 0.000019 -0.00000022 -1.16% 0.000019 0.000021 0.000019 170,244.00
Apr 24 2024 0.000019 -0.00000049 -2.51% 0.00002 0.00002 0.000018 164,596.00
Apr 23 2024 0.00002 -0.00000100 -4.76% 0.000021 0.000021 0.000019 159,921.00
Apr 22 2024 0.000021 0.00000200 10.78% 0.000026 0.000026 0.000018 141,881.00
Apr 21 2024 0.000019 0.00000056 3.11% 0.000018 0.000019 0.000018 183,195.00
Apr 20 2024 0.000018 -0.00000069 -3.69% 0.000019 0.000019 0.000018 181,281.00
Apr 19 2024 0.000019 0.00000100 5.72% 0.000017 0.000019 0.000016 198,336.00
Apr 18 2024 0.000017 0.00000051 3.01% 0.000017 0.000018 0.000016 199,692.00
Apr 17 2024 0.000017 0.00000031 1.86% 0.000017 0.000017 0.000017 190,062.00
Apr 16 2024 0.000017 -0.00000019 -1.13% 0.000017 0.000017 0.000016 205,721.00
Apr 15 2024 0.000017 0.00000100 6.46% 0.000015 0.000017 0.000015 185,939.00
Apr 14 2024 0.000015 -0.00000097 -5.90% 0.000016 0.000017 0.000014 201,025.00
Apr 13 2024 0.000016 -0.00000400 -19.43% 0.000021 0.000021 0.000014 158,964.00
Apr 12 2024 0.000021 -0.00000099 -4.59% 0.000022 0.000022 0.000018 145,868.00
Apr 11 2024 0.000022 0.00000200 10.04% 0.00002 0.000022 0.000019 135,427.00
Apr 10 2024 0.00002 -0.00000030 -1.48% 0.00002 0.000021 0.000019 137,691.00
Apr 09 2024 0.00002 0.00000100 5.24% 0.000019 0.000021 0.000019 140,269.00
Apr 08 2024 0.000019 -0.00000200 -9.62% 0.000021 0.000021 0.000019 133,834.00
Apr 07 2024 0.000021 -0.00000046 -2.16% 0.000021 0.000021 0.000021 143,963.00
Apr 06 2024 0.000021 -0.00000012 -0.56% 0.000021 0.000022 0.000021 141,385.00
Apr 05 2024 0.000021 0.00000200 10.48% 0.000019 0.000022 0.000018 156,980.00
Apr 04 2024 0.000019 -0.00000200 -9.58% 0.000021 0.000021 0.000019 153,935.00
Apr 03 2024 0.000021 -0.00000009 -0.43% 0.000021 0.000022 0.000021 144,229.00
Apr 02 2024 0.000021 -0.00000028 -1.32% 0.000021 0.000023 0.000021 119,925.00
Apr 01 2024 0.000021 0.00000045 2.16% 0.000021 0.000022 0.00002 122,311.00
Mar 31 2024 0.000021 -0.00000091 -4.19% 0.000022 0.000022 0.000021 130,024.00
Mar 30 2024 0.000022 -0.00000100 -4.34% 0.000023 0.000023 0.000021 126,294.00
Mar 29 2024 0.000023 0.00000200 9.39% 0.000021 0.000023 0.000021 137,204.00
Mar 28 2024 0.000021 -0.00000032 -1.48% 0.000022 0.000022 0.000021 187,755.00
Mar 27 2024 0.000022 0.00000074 3.55% 0.000021 0.000022 0.00002 201,392.00
Mar 26 2024 0.000021 0.00000200 10.57% 0.000019 0.000022 0.000018 210,543.00
Mar 25 2024 0.000019 -0.00000011 -0.58% 0.000019 0.00002 0.000018 234,392.00
Mar 24 2024 0.000019 -0.00000046 -2.36% 0.00002 0.00002 0.000019 228,317.00
Mar 23 2024 0.00002 -0.00000065 -3.23% 0.00002 0.00002 0.000019 241,176.00
Mar 22 2024 0.00002 0.00000048 2.44% 0.00002 0.00002 0.000019 222,875.00
Mar 21 2024 0.00002 -0.00000200 -9.29% 0.000022 0.000023 0.000019 229,783.00
Mar 20 2024 0.000022 -0.00000200 -8.68% 0.000023 0.000024 0.00002 213,723.00

Your Recent History

COIN
STEPETH
Step Finance
NASDAQ
ATYT
Ati
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved