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...
35.89
0.70%
US Tech 100
18,066.00
-0.07%
S&P 500
5,303.27
0.12%
US Dollar vs CAD
1.36175
0.00%
Bitcoin
66,859.75
-0.33%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. GATE
  5. Step Finance (Gate.io:STEPETH)

  6. Step Finance (Gate.io:STEPETH) Historical

STEPETH Step Finance

0.000024
0.00000002 (0.08%)
20:13:36 - Realtime Data

STEPETH Historical Prices

Date Close Change Change (%) Open High Low Volume
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% 0.00002 0.000021 0.00002 159,419.00
May 13 2024 0.000021 -0.00000021 -1.01% 0.000021 0.000021 0.00002 171,111.00
May 12 2024 0.000021 0.00000026 1.27% 0.000021 0.000021 0.00002 170,528.00
May 11 2024 0.00002 -0.00000051 -2.43% 0.000021 0.000021 0.00002 174,420.00
May 10 2024 0.000021 0.00000052 2.54% 0.00002 0.000021 0.00002 158,746.00
May 09 2024 0.00002 -0.00000100 -4.60% 0.000022 0.000022 0.00002 171,379.00
May 08 2024 0.000022 0.00000022 1.02% 0.000022 0.000022 0.000021 151,421.00
May 07 2024 0.000022 0.00000059 2.82% 0.000021 0.000022 0.000021 152,561.00
May 06 2024 0.000021 0.00000033 1.60% 0.000021 0.000021 0.00002 149,926.00
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% 0.000021 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 -0.00000023 -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
Apr 02 2024 0.000021 0.00000010 0.47% 0.000021 0.000023 0.000021 123,432.00
Apr 01 2024 0.000021 0.00000045 2.16% 0.000021 0.000022 0.00002 130,727.00
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 205,338.00
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
Mar 19 2024 0.000023 0.00000003 0.13% 0.000023 0.000024 0.000022 202,779.00
Mar 18 2024 0.000023 0.00000039 1.72% 0.000022 0.000024 0.000022 153,756.00
Mar 17 2024 0.000023 -0.00000072 -3.09% 0.000023 0.000025 0.000022 82,358.00
Mar 16 2024 0.000023 0.00000400 20.74% 0.00002 0.000027 0.000019 108,503.00
Mar 15 2024 0.000019 -0.00000047 -2.38% 0.00002 0.000021 0.000019 107,867.00
Mar 14 2024 0.00002 0.00000051 2.65% 0.000019 0.000021 0.000019 132,110.00
Mar 13 2024 0.000019 -0.00000100 -4.90% 0.00002 0.000021 0.000019 137,263.00
Mar 12 2024 0.00002 0.00000062 3.13% 0.00002 0.000022 0.00002 118,129.00
Mar 11 2024 0.00002 -0.00000400 -16.88% 0.000024 0.000026 0.00002 105,130.00
Mar 10 2024 0.000024 0.00000200 9.16% 0.000022 0.000024 0.000021 173,293.00
Mar 09 2024 0.000022 0.00000400 22.90% 0.000017 0.000022 0.000017 243,784.00
Mar 08 2024 0.000017 0.00000034 1.98% 0.000017 0.000018 0.000017 248,314.00
Mar 07 2024 0.000017 -0.00000061 -3.44% 0.000017 0.000018 0.000017 240,030.00
Mar 06 2024 0.000018 -0.00000100 -5.22% 0.000019 0.00002 0.000017 247,899.00
Mar 05 2024 0.000019 -0.00000068 -3.43% 0.00002 0.00002 0.000018 227,519.00
Mar 04 2024 0.00002 0.00000200 11.39% 0.000018 0.00002 0.000016 246,468.00
Mar 03 2024 0.000018 -0.00000023 -1.29% 0.000018 0.000018 0.000017 261,501.00
Mar 02 2024 0.000018 0.00000018 1.02% 0.000018 0.000018 0.000017 264,365.00
Mar 01 2024 0.000018 -0.00000032 -1.78% 0.000018 0.000018 0.000017 263,583.00
Feb 29 2024 0.000018 0.00000028 1.59% 0.000018 0.000019 0.000017 261,260.00
Feb 28 2024 0.000018 -0.00000100 -5.31% 0.000019 0.000019 0.000017 260,299.00
Feb 27 2024 0.000019 -0.00000100 -5.02% 0.00002 0.00002 0.000018 237,161.00
Feb 26 2024 0.00002 -0.00000032 -1.58% 0.00002 0.000021 0.00002 243,256.00
Feb 25 2024 0.00002 -0.00000065 -3.11% 0.000021 0.000021 0.00002 207,487.00
Feb 24 2024 0.000021 -0.00000037 -1.74% 0.000021 0.000022 0.000021 206,900.00
Feb 23 2024 0.000021 0.00000052 2.51% 0.000021 0.000022 0.00002 176,112.00
Feb 22 2024 0.000021 0.00000031 1.52% 0.00002 0.000021 0.00002 206,212.00
Feb 21 2024 0.00002 0.00000013 0.64% 0.00002 0.000022 0.00002 218,634.00
Feb 20 2024 0.00002 -0.00000029 -1.41% 0.000021 0.000021 0.00002 249,637.00
Feb 19 2024 0.000021 -0.00000001 -0.05% 0.000021 0.000021 0.00002 240,114.00
Feb 18 2024 0.000021 -0.00000055 -2.60% 0.000021 0.000022 0.00002 269,797.00
Feb 17 2024 0.000021 0.00000024 1.15% 0.000021 0.000022 0.000021 257,147.00

Your Recent History

GATE
STEPETH
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