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...
35.60
-0.34%
US Tech 100
17,650.00
0.05%
S&P 500
5,222.68
0.16%
US Dollar vs CAD
1.36775
0.00%
Bitcoin
61,616.29
1.34%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. Step Finance (Cryptocurrency:STEPUSD)

  6. Step Finance (Cryptocurrency:STEPUSD) Historical

STEPUSD Step Finance

0.0631
0.0017 (2.77%)
12:46:56 - Realtime Data

STEPUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
May 11 2024 0.0614 0.0001 0.16% 0.0613 0.0629 0.0483 21,034.00
May 10 2024 0.0613 -0.0002 -0.33% 0.0615 0.0661 0.0595 33,000.00
May 09 2024 0.0615 -0.0009 -1.44% 0.0624 0.0631 0.0611 181,381.00
May 08 2024 0.0624 0.0013 2.13% 0.0621 0.0645 0.0621 2,494.00
May 07 2024 0.0611 -0.0036 -5.56% 0.0647 0.0647 0.0611 6,516.00
May 06 2024 0.0647 0.0003 0.47% 0.0646 0.0647 0.0614 32,462.00
May 05 2024 0.0644 0.0002 0.31% 0.0642 0.065 0.0621 8,434.00
May 04 2024 0.0642 0.0003 0.47% 0.0639 0.0662 0.062 24,404.00
May 03 2024 0.0639 0.0012 1.91% 0.0627 0.0665 0.0612 44,418.00
May 02 2024 0.0627 0.0001 0.16% 0.0626 0.067 0.0626 2,296.00
May 01 2024 0.0626 0.0009 1.46% 0.0617 0.0665 0.0614 2,897.00
Apr 30 2024 0.0617 -0.0002 -0.32% 0.0619 0.0682 0.0613 40,357.00
Apr 29 2024 0.0619 0.0003 0.49% 0.0508 0.0679 0.048 76,026.00
Apr 28 2024 0.0616 -0.0058 -8.61% 0.0674 0.0674 0.0592 72,078.00
Apr 27 2024 0.0674 0.0044 6.98% 0.063 0.0695 0.0613 27,507.00
Apr 26 2024 0.063 0.0037 6.24% 0.0593 0.0657 0.0559 102,078.00
Apr 25 2024 0.0593 0.0003 0.51% 0.059 0.0644 0.0581 11,411.00
Apr 24 2024 0.059 -0.0018 -2.96% 0.0608 0.0637 0.0575 7,223.00
Apr 23 2024 0.0608 -0.0026 -4.10% 0.0634 0.0671 0.0579 12,115.00
Apr 22 2024 0.0634 0.0062 10.84% 0.0508 0.0683 0.048 71,715.00
Apr 21 2024 0.0572 0.0015 2.69% 0.0557 0.0572 0.0542 11,123.00
Apr 20 2024 0.0557 -0.0021 -3.63% 0.0572 0.0576 0.052 6,598.00
Apr 19 2024 0.0578 0.0039 7.24% 0.0539 0.0578 0.0502 48,631.00
Apr 18 2024 0.0539 0.0031 6.10% 0.0508 0.0585 0.048 43,202.00
Apr 17 2024 0.0508 -0.0014 -2.68% 0.0522 0.0565 0.0508 17,224.00
Apr 16 2024 0.0522 0.0013 2.55% 0.0509 0.0632 0.0493 31,676.00
Apr 15 2024 0.0509 -0.0001 -0.20% 0.0516 0.0527 0.0477 20,064.00
Apr 14 2024 0.051 0.003 6.25% 0.048 0.0538 0.0468 24,318.00
Apr 13 2024 0.048 -0.0219 -31.33% 0.0699 0.0712 0.0442 136,035.00
Apr 12 2024 0.0699 -0.0036 -4.90% 0.0735 0.0756 0.0673 58,258.00
Apr 11 2024 0.0735 0.0021 2.94% 0.0714 0.077 0.0695 144,202.00
Apr 10 2024 0.0714 -0.001 -1.38% 0.0724 0.0727 0.069 8,157.00
Apr 09 2024 0.0724 0.0002 0.28% 0.0722 0.0724 0.069 3,275.00
Apr 08 2024 0.0722 0.0019 2.70% 0.0718 0.073 0.069 5,828.00
Apr 07 2024 0.0703 -0.0024 -3.30% 0.0727 0.0728 0.0696 22,741.00
Apr 06 2024 0.0727 0.0004 0.55% 0.0723 0.0736 0.0696 31,485.00
Apr 05 2024 0.0723 0.0047 6.95% 0.0676 0.075 0.0615 23,152.00
Apr 04 2024 0.0676 -0.0023 -3.29% 0.0699 0.0699 0.0601 24,708.00
Apr 03 2024 0.0699 0.0008 1.16% 0.0691 0.0714 0.0641 22,696.00
Apr 02 2024 0.0691 -0.0041 -5.60% 0.0732 0.0757 0.0691 13,213.00
Apr 01 2024 0.0732 -0.0027 -3.56% 0.0724 0.076 0.0708 27,588.00
Mar 31 2024 0.0759 0.0003 0.40% 0.0756 0.0778 0.0722 6,983.00
Mar 30 2024 0.0756 -0.003 -3.82% 0.0786 0.0794 0.0719 6,471.00
Mar 29 2024 0.0786 0.0048 6.50% 0.0738 0.0814 0.0733 43,829.00
Mar 28 2024 0.0738 -0.0014 -1.86% 0.0752 0.0757 0.0734 6,498.00
Mar 27 2024 0.0752 0.0006 0.80% 0.0746 0.0756 0.0733 19,674.00
Mar 26 2024 0.0746 0.0077 11.51% 0.0669 0.076 0.0669 116,605.00
Mar 25 2024 0.0669 0.0019 2.92% 0.0662 0.0708 0.064 77,639.00
Mar 24 2024 0.065 0.0004 0.62% 0.0646 0.0656 0.0635 6,889.00
Mar 23 2024 0.0646 0.0001 0.16% 0.0645 0.0674 0.0641 42,655.00
Mar 22 2024 0.0645 -0.0088 -12.01% 0.0733 0.074 0.0635 235,403.00
Mar 21 2024 0.0733 -0.005 -6.39% 0.0783 0.0783 0.0674 26,185.00
Mar 20 2024 0.0783 0.0058 8.00% 0.0683 0.0789 0.0678 70,478.00
Mar 19 2024 0.0725 -0.0081 -10.05% 0.080 0.081 0.0709 52,268.00
Mar 18 2024 0.0806 -0.0019 -2.30% 0.0815 0.085 0.0786 29,710.00
Mar 17 2024 0.0825 -0.0015 -1.79% 0.0842 0.0925 0.0793 139,420.00
Mar 16 2024 0.084 0.0077 10.09% 0.0763 0.0986 0.0726 294,905.00
Mar 15 2024 0.0763 -0.0028 -3.54% 0.0778 0.078 0.0717 64,944.00
Mar 14 2024 0.0791 -0.0001 -0.13% 0.0785 0.0865 0.0739 54,640.00
Mar 13 2024 0.0792 -0.001 -1.25% 0.0802 0.0838 0.0748 32,124.00
Mar 12 2024 0.0802 -0.005 -5.87% 0.0859 0.0941 0.0801 213,224.00
Mar 11 2024 0.0852 -0.007 -7.59% 0.0965 0.0968 0.0822 69,074.00
Mar 10 2024 0.0922 0.0066 7.71% 0.0861 0.1077 0.082 191,907.00
Mar 09 2024 0.0856 0.0179 26.44% 0.0677 0.0911 0.0654 173,958.00
Mar 08 2024 0.0677 0.0009 1.35% 0.0668 0.0692 0.0651 25,332.00
Mar 07 2024 0.0668 -0.0006 -0.89% 0.0671 0.0686 0.0651 37,499.00
Mar 06 2024 0.0674 0.0008 1.20% 0.0665 0.0712 0.0665 142,465.00
Mar 05 2024 0.0666 0.0016 2.46% 0.065 0.076 0.056 174,235.00
Mar 04 2024 0.065 0.0038 6.21% 0.0605 0.070 0.0555 93,865.00
Mar 03 2024 0.0612 -0.0005 -0.81% 0.0617 0.0617 0.0577 18,537.00
Mar 02 2024 0.0617 0.0006 0.98% 0.0611 0.0624 0.060 31,247.00
Mar 01 2024 0.0611 0.0011 1.83% 0.060 0.0621 0.060 13,932.00
Feb 29 2024 0.060 0.0011 1.87% 0.0589 0.0623 0.0577 49,194.00
Feb 28 2024 0.0589 -0.0025 -4.07% 0.0614 0.0621 0.0558 55,350.00
Feb 27 2024 0.0614 -0.0028 -4.36% 0.0642 0.0682 0.0581 82,592.00
Feb 26 2024 0.0642 0.002 3.22% 0.0628 0.0642 0.0613 5,546.00
Feb 25 2024 0.0622 -0.0026 -4.01% 0.064 0.0645 0.0605 21,650.00
Feb 24 2024 0.0648 0.0015 2.37% 0.0633 0.0648 0.0633 15,365.00
Feb 23 2024 0.0633 0.0038 6.39% 0.0595 0.0637 0.0595 80,378.00
Feb 22 2024 0.0595 -0.0009 -1.49% 0.0604 0.0613 0.0595 3,993.00
Feb 21 2024 0.0604 0.0002 0.33% 0.0602 0.0641 0.0594 17,304.00
Feb 20 2024 0.0602 -0.0004 -0.66% 0.0606 0.0607 0.0598 6,565.00
Feb 19 2024 0.0606 0.0016 2.71% 0.0591 0.0642 0.0584 100,950.00
Feb 18 2024 0.059 -0.0005 -0.84% 0.0595 0.0595 0.0581 32,498.00
Feb 17 2024 0.0595 0.0017 2.94% 0.0578 0.0595 0.0578 15,934.00
Feb 16 2024 0.0578 0.0006 1.05% 0.0572 0.0585 0.0522 57,809.00
Feb 15 2024 0.0572 0.0024 4.38% 0.0548 0.0604 0.0542 89,481.00
Feb 14 2024 0.0548 0.0032 6.20% 0.0516 0.0557 0.0515 173,173.00
Feb 13 2024 0.0516 -0.0014 -2.64% 0.053 0.0545 0.0515 138,645.00
Feb 12 2024 0.053 -0.0041 -7.18% 0.0572 0.0572 0.0529 108,569.00
Feb 11 2024 0.0571 0.0002 0.35% 0.0563 0.0593 0.0536 25,472.00
Feb 10 2024 0.0569 0.0002 0.35% 0.0567 0.0595 0.0548 34,103.00

Your Recent History

COIN
STEPUSD
Step Finance
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

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