Step Finance Historical Data - STEPUST | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
COIN
Step Finance (Cryptocurrency:STEPUST)
Step Finance (Cryptocurrency:STEPUST) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Step Finance	STEPUST	Crypto	23,612,561	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00174	2.98%	0.06018	0.05998	0.06002

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.05844	0.06119	0.05843	0.05844	0.008 - 0.0975

Exchange	Last Trade	Size	Trade Price	Currency
GATE	13:18:17	349.96	0.06018	UST

Price x Volume	Volume	Base Symbol	Related Pairs
11,258.03	191,917.51	STEP

STEPUST Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.06483	0.06943	0.05782	241,181.39	-0.00465	-7.17%
1 Month	0.0516	0.075	0.0445	267,523.74	0.00858	16.63%
3 Months	0.06108	0.0975	0.03868	350,724.79	-0.0009	-1.47%
6 Months	0.03792	0.0975	0.01011	424,907.38	0.02226	58.70%
1 Year	0.01113	0.0975	0.008	690,473.78	0.04905	440.70%
3 Years	1.44	2.37	0.000083	716,629.84	-1.38	-95.82%
5 Years	1.44	2.37	0.000083	716,028.16	-1.38	-95.82%

STEPUST 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 14 2024	0.05844	-0.00205	-3.39%	0.06049	0.06053	0.0582	221,502.00
May 13 2024	0.06049	-0.00035	-0.58%	0.06931	0.06943	0.0588	286,488.00
May 12 2024	0.06084	0.00132	2.22%	0.05951	0.0611	0.05951	205,766.00
May 11 2024	0.05952	-0.00154	-2.52%	0.06106	0.06137	0.05782	249,021.00
May 10 2024	0.06106	-0.00102	-1.64%	0.06209	0.06262	0.06038	232,800.00
May 09 2024	0.06208	-0.00232	-3.60%	0.06467	0.06469	0.06007	245,255.00
May 08 2024	0.0644	-0.00037	-0.57%	0.06483	0.068	0.06388	247,435.00
May 07 2024	0.06477	0.00031	0.48%	0.06446	0.06593	0.06331	240,304.00
May 06 2024	0.06446	-0.00015	-0.23%	0.06466	0.0656	0.06368	219,293.00
May 05 2024	0.06461	0.00077	1.21%	0.06384	0.06671	0.06284	246,824.00
May 04 2024	0.06384	0.0001	0.16%	0.06374	0.06411	0.06328	111,854.00
May 03 2024	0.06374	-0.00107	-1.65%	0.06481	0.06538	0.05879	289,946.00
May 02 2024	0.06481	-0.00069	-1.05%	0.06543	0.06626	0.06347	225,931.00
May 01 2024	0.0655	0.0006	0.92%	0.06486	0.06671	0.064	255,152.00
Apr 30 2024	0.0649	0.00008	0.12%	0.06482	0.06681	0.06348	229,117.00
Apr 29 2024	0.06482	0.00042	0.65%	0.06931	0.06943	0.06221	369,608.00
Apr 28 2024	0.0644	-0.00152	-2.31%	0.06592	0.06592	0.063	255,015.00
Apr 27 2024	0.06592	0.00028	0.43%	0.06564	0.06649	0.063	271,580.00
Apr 26 2024	0.06564	0.00612	10.28%	0.05952	0.06626	0.0563	282,717.00
Apr 25 2024	0.05952	-0.0001	-0.17%	0.05962	0.06347	0.05714	374,366.00
Apr 24 2024	0.05962	-0.00305	-4.87%	0.06267	0.06324	0.05859	245,890.00
Apr 23 2024	0.06267	-0.00455	-6.77%	0.06722	0.07024	0.06242	264,032.00
Apr 22 2024	0.06722	0.00896	15.38%	0.06931	0.07106	0.05783	353,606.00
Apr 21 2024	0.05826	0.00156	2.75%	0.0567	0.05917	0.0558	235,732.00
Apr 20 2024	0.0567	-0.00009	-0.16%	0.05676	0.05705	0.05555	185,250.00
Apr 19 2024	0.05679	0.0032	5.97%	0.05359	0.05832	0.0445	447,642.00
Apr 18 2024	0.05359	0.00309	6.12%	0.0505	0.075	0.04978	357,327.00
Apr 17 2024	0.0505	-0.0011	-2.13%	0.0516	0.0541	0.050	341,199.00
Apr 16 2024	0.0516	-0.00054	-1.04%	0.05214	0.0532	0.05001	328,193.00
Apr 15 2024	0.05214	0.00327	6.69%	0.04869	0.05684	0.047	471,479.00
Apr 14 2024	0.04887	-0.00095	-1.91%	0.04982	0.05096	0.04372	400,531.00
Apr 13 2024	0.04982	-0.01659	-24.98%	0.06641	0.06674	0.03868	568,103.00

See More Historical Prices »

Lakes Blue Energy NL (PK)

Delayed Upgrade Clock

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