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...
35.31
0.26%
US Tech 100
18,561.61
0.23%
S&P 500
5,360.79
0.26%
US Dollar vs CAD
1.37618
0.02%
Bitcoin
69,503.12
-0.22%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. Step Finance (Cryptocurrency:STEPUST)

  6. Step Finance (Cryptocurrency:STEPUST) Historical

STEPUST Step Finance

0.047
0.00292 (6.62%)
18:29:19 - Realtime Data

STEPUST Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 09 2024 0.04408 -0.00136 -2.99% 0.04544 0.04607 0.04395 855,943.00
Jun 08 2024 0.04544 -0.00446 -8.94% 0.0499 0.05017 0.04543 716,264.00
Jun 07 2024 0.0499 -0.00633 -11.26% 0.05623 0.05623 0.04986 1,385,661.00
Jun 06 2024 0.05623 -0.01656 -22.75% 0.07279 0.08072 0.05215 1,323,465.00
Jun 05 2024 0.07279 -0.00273 -3.61% 0.06931 0.07594 0.068 259,100.00
Jun 04 2024 0.07552 -0.00069 -0.91% 0.07621 0.07678 0.0747 97,022.00
Jun 03 2024 0.07621 -0.00191 -2.44% 0.07812 0.08143 0.0762 159,372.00
Jun 02 2024 0.07812 0.00072 0.93% 0.0774 0.07904 0.0767 185,589.00
Jun 01 2024 0.0774 0.00386 5.25% 0.07354 0.08499 0.0664 304,735.00
May 31 2024 0.07354 -0.00331 -4.31% 0.07685 0.07722 0.07179 205,352.00
May 30 2024 0.07685 0.00599 8.45% 0.07086 0.08793 0.06672 277,937.00
May 29 2024 0.07086 -0.00148 -2.05% 0.07234 0.07295 0.07035 214,269.00
May 28 2024 0.07234 0.00306 4.42% 0.06928 0.07762 0.06742 225,855.00
May 27 2024 0.06928 0.0064 10.18% 0.06295 0.0701 0.06061 343,138.00
May 26 2024 0.06288 0.00036 0.58% 0.06252 0.06467 0.0618 227,397.00
May 25 2024 0.06252 -0.01175 -15.82% 0.07427 0.07468 0.06078 306,403.00
May 24 2024 0.07427 -0.00314 -4.06% 0.07741 0.07799 0.0737 210,254.00
May 23 2024 0.07741 0.00203 2.69% 0.07538 0.07825 0.07525 213,369.00
May 22 2024 0.07538 0.00077 1.03% 0.07461 0.0762 0.07418 166,522.00
May 21 2024 0.07461 0.00035 0.47% 0.07426 0.08032 0.07324 215,686.00
May 20 2024 0.07426 -0.00167 -2.20% 0.07598 0.08258 0.06695 344,457.00
May 19 2024 0.07593 -0.00184 -2.37% 0.07768 0.0822 0.07495 216,746.00
May 18 2024 0.07777 0.00308 4.12% 0.07469 0.08161 0.07251 224,153.00
May 17 2024 0.07469 0.01579 26.81% 0.0589 0.07519 0.05688 488,563.00
May 16 2024 0.0589 -0.0011 -1.83% 0.060 0.06078 0.05878 226,624.00
May 15 2024 0.060 0.00156 2.67% 0.05844 0.06128 0.05802 247,855.00
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
Apr 12 2024 0.06641 -0.00904 -11.98% 0.07545 0.07644 0.06328 341,769.00
Apr 11 2024 0.07545 0.00495 7.02% 0.0705 0.07852 0.07035 221,189.00
Apr 10 2024 0.0705 -0.00029 -0.41% 0.07077 0.07285 0.06966 262,177.00
Apr 09 2024 0.07079 -0.00028 -0.39% 0.07107 0.07262 0.0699 194,189.00
Apr 08 2024 0.07107 -0.00044 -0.62% 0.07116 0.07371 0.06945 359,228.00
Apr 07 2024 0.07151 -0.0004 -0.56% 0.07193 0.0725 0.06851 238,251.00
Apr 06 2024 0.07191 0.00074 1.04% 0.07118 0.07384 0.070 265,952.00
Apr 05 2024 0.07117 0.00791 12.50% 0.06337 0.07555 0.06018 416,056.00
Apr 04 2024 0.06326 -0.00609 -8.78% 0.06931 0.06943 0.06279 375,603.00
Apr 03 2024 0.06935 -0.00076 -1.08% 0.06973 0.07225 0.06858 264,918.00
Apr 02 2024 0.07011 -0.00447 -5.99% 0.07458 0.07611 0.06852 357,445.00
Apr 01 2024 0.07458 -0.0012 -1.58% 0.07573 0.07657 0.07083 390,681.00
Mar 31 2024 0.07578 0.00025 0.33% 0.07553 0.07646 0.07394 213,988.00
Mar 30 2024 0.07553 -0.00544 -6.72% 0.08097 0.08106 0.07421 285,701.00
Mar 29 2024 0.08097 0.00508 6.69% 0.07589 0.08171 0.07347 292,180.00
Mar 28 2024 0.07589 0.00046 0.61% 0.07543 0.07796 0.07346 408,630.00
Mar 27 2024 0.07543 0.00065 0.87% 0.07478 0.07767 0.07349 432,874.00
Mar 26 2024 0.07478 0.00689 10.15% 0.06789 0.07747 0.06605 472,717.00
Mar 25 2024 0.06789 0.00228 3.48% 0.06586 0.06947 0.06347 631,678.00
Mar 24 2024 0.06561 -0.00018 -0.27% 0.06579 0.06642 0.06285 403,177.00
Mar 23 2024 0.06579 -0.00054 -0.81% 0.06633 0.06738 0.06477 422,487.00
Mar 22 2024 0.06633 -0.00227 -3.31% 0.0686 0.06962 0.06389 515,178.00
Mar 21 2024 0.0686 -0.00743 -9.77% 0.07603 0.07825 0.06759 467,362.00
Mar 20 2024 0.07603 0.00291 3.98% 0.07312 0.07904 0.06594 527,802.00
Mar 19 2024 0.07312 -0.00818 -10.06% 0.0813 0.0817 0.07274 384,627.00
Mar 18 2024 0.0813 -0.00082 -1.00% 0.08098 0.09142 0.07669 481,156.00
Mar 17 2024 0.08212 -0.00027 -0.33% 0.08239 0.09049 0.07673 227,065.00
Mar 16 2024 0.08239 0.00978 13.47% 0.07261 0.0975 0.07078 477,433.00
Mar 15 2024 0.07261 -0.0047 -6.08% 0.0771 0.07798 0.07078 433,329.00
Mar 14 2024 0.07731 0.00055 0.72% 0.07637 0.08066 0.0735 333,611.00
Mar 13 2024 0.07676 -0.00365 -4.54% 0.08067 0.08328 0.07579 346,083.00
Mar 12 2024 0.08041 -0.00376 -4.47% 0.08171 0.08751 0.07946 328,194.00

Your Recent History

COIN
STEPUST
Step Finance
BIT
UB9P9Q
Unicredit Bank
LSE
50IC
Bank Nova 27
AMEX
SOVF
Sovereigns Capital Flour...
BIT
S29342
Societe Generale Effekten
BIT
P1SZD4
NLBNPIT1SZD4 20241220 16
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