Step Finance Historical Data - STEPETH | ADVFN

S&P ASX All Technology

US Dollar vs AUD

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

Get Started

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

Name	Symbol	Market	Market Cap ($)	Algorithm
Step Finance	STEPETH	Crypto	27,830,435	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.00000060	-2.41%	0.000024	0.000024	0.000025

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000025	0.000025	0.000024	0.000025	0.00000491 - 0.000039

Exchange	Last Trade	Size	Trade Price	Currency
GATE	19:20:15	43.08	0.000024	ETH

Price x Volume	Volume	Base Symbol	Related Pairs
1.20	48,835.75	STEP

STEPETH Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.00002	0.000026	0.000019	156,685.73	0.00000384	18.78%
1 Month	0.000018	0.000026	0.000018	158,049.36	0.00000629	34.94%
3 Months	0.000021	0.000027	0.000014	175,261.26	0.00000339	16.22%
6 Months	0.000019	0.000039	0.000011	185,491.65	0.00000551	29.34%
1 Year	0.00000598	0.000039	0.00000491	353,609.61	0.000018	306.19%
3 Years	0.000594	0.000744	0.00000388	244,635.96	-0.00057	-95.91%
5 Years	0.000358	0.000744	0.00000388	243,598.70	-0.000333	-93.21%

STEPETH 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
19 May 2024	0.000025	0.00000065	2.69%	0.000024	0.000025	0.000024	129,250.00
18 May 2024	0.000024	0.00000400	19.91%	0.00002	0.000024	0.000019	157,419.00
17 May 2024	0.00002	0.00000023	1.16%	0.00002	0.00002	0.000019	171,788.00
16 May 2024	0.00002	-0.00000044	-2.17%	0.00002	0.000021	0.00002	162,787.00
15 May 2024	0.00002	-0.00000020	-0.98%	0.000021	0.000021	0.00002	159,419.00
14 May 2024	0.000021	-0.00000019	-0.92%	0.000026	0.000026	0.00002	150,065.00
13 May 2024	0.000021	0.00000021	1.03%	0.00002	0.000021	0.00002	166,069.00
12 May 2024	0.00002	-0.00000051	-2.43%	0.000021	0.000021	0.00002	170,994.00
11 May 2024	0.000021	0.00000049	2.39%	0.00002	0.000021	0.00002	153,415.00
10 May 2024	0.000021	-0.00000100	-4.61%	0.000022	0.000022	0.00002	168,541.00
09 May 2024	0.000022	0.00000018	0.84%	0.000022	0.000022	0.000021	148,267.00
08 May 2024	0.000022	0.00000061	2.92%	0.000021	0.000022	0.000021	148,681.00
07 May 2024	0.000021	0.00000033	1.60%	0.000021	0.000021	0.00002	121,242.00
06 May 2024	0.000021	0.00000008	0.39%	0.000021	0.000021	0.00002	145,134.00
05 May 2024	0.000021	0.00000002	0.10%	0.00002	0.000021	0.00002	166,983.00
04 May 2024	0.00002	-0.00000100	-4.61%	0.000022	0.000022	0.00002	159,558.00
03 May 2024	0.000022	-0.00000042	-1.90%	0.000022	0.000023	0.000021	155,823.00
02 May 2024	0.000022	0.00000058	2.69%	0.000021	0.000023	0.000021	160,425.00
01 May 2024	0.000022	0.00000200	10.33%	0.000019	0.000022	0.000019	157,181.00
30 Apr 2024	0.000019	-0.00000038	-1.93%	0.000026	0.000026	0.000019	177,252.00
29 Apr 2024	0.00002	-0.00000045	-2.23%	0.00002	0.00002	0.000019	158,027.00
28 Apr 2024	0.00002	-0.00000078	-3.72%	0.000021	0.000021	0.00002	155,676.00
27 Apr 2024	0.000021	0.00000200	10.63%	0.000019	0.000021	0.000018	161,537.00
26 Apr 2024	0.000019	-0.00000022	-1.16%	0.000019	0.000021	0.000019	170,244.00
25 Apr 2024	0.000019	-0.00000049	-2.51%	0.00002	0.00002	0.000018	164,596.00
24 Apr 2024	0.00002	-0.00000100	-4.76%	0.000021	0.000021	0.000019	159,921.00
23 Apr 2024	0.000021	0.00000200	10.78%	0.000026	0.000026	0.000018	141,881.00
22 Apr 2024	0.000019	0.00000056	3.11%	0.000018	0.000019	0.000018	183,195.00
21 Apr 2024	0.000018	-0.00000069	-3.69%	0.000019	0.000019	0.000018	181,281.00
20 Apr 2024	0.000019	0.00000100	5.72%	0.000017	0.000019	0.000016	198,336.00

Vontobel Financial Produ...

Performance Leveraged Upside Sec

Commonwealth of Australia

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