Step Finance Historical Data - STEPETH | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
GATE
Step Finance (Gate.io:STEPETH)
Step Finance (Gate.io:STEPETH) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Step Finance	STEPETH	Gate.io	23,461,923	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.00000060	-2.76%	0.000021	0.000021	0.000021

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000022	0.000022	0.00002	0.000022	0.00000000 - 0.00000000

Exchange	Last Trade	Size	Trade Price	Currency
Gate.io	10:11:03	272.75	0.000021	ETH

Price x Volume	Volume	Base Symbol	Related Pairs
2.21	103,343.02	STEP

STEPETH Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
1 Month	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
3 Months	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
6 Months	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
1 Year	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
3 Years	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
5 Years	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%

STEPETH 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 02 2024	0.000022	-0.00000023	-1.05%	0.000022	0.000023	0.000021	155,823.00
May 01 2024	0.000022	0.00000046	2.14%	0.000021	0.000023	0.000021	162,074.00
Apr 30 2024	0.000021	0.00000200	10.33%	0.00002	0.000022	0.00002	161,453.00
Apr 29 2024	0.000019	-0.00000038	-1.93%	0.00002	0.000021	0.000019	148,198.00
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%	0.000018	0.000022	0.000018	165,294.00
Apr 21 2024	0.000019	0.00000056	3.11%	0.000018	0.000019	0.000018	183,195.00
Apr 20 2024	0.000018	-0.00000060	-3.23%	0.000019	0.000019	0.000018	181,281.00
Apr 19 2024	0.000019	0.00000100	5.72%	0.000018	0.000019	0.000016	201,765.00
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	202,639.00
Apr 14 2024	0.000015	-0.00000097	-5.90%	0.000017	0.000017	0.000014	201,025.00
Apr 13 2024	0.000016	-0.00000400	-19.43%	0.00002	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	-9.69%	0.000021	0.000021	0.000019	142,687.00
Apr 07 2024	0.000021	-0.00000076	-3.55%	0.000021	0.000021	0.000021	146,343.00
Apr 06 2024	0.000021	0.00000004	0.19%	0.000021	0.000022	0.000021	145,414.00
Apr 05 2024	0.000021	0.00000200	10.50%	0.000019	0.000022	0.000018	160,074.00
Apr 04 2024	0.000019	-0.00000200	-9.53%	0.000021	0.000021	0.000019	156,873.00
Apr 03 2024	0.000021	-0.00000036	-1.69%	0.000021	0.000022	0.000021	147,772.00

See More Historical Prices »

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