CurrencyBeacon logo}}

Crypto Rate Dashboard

Step Finance Price Chart

STEP/USD
$0.000135
0.73%

STEP Historical USD Price

Daily Price History

Date Open High Low Close Volume
2022-07-23 $0.03966069 $0.04001397 $0.03870861 $0.03928052 $368,574.39
2022-07-22 $0.04059807 $0.04164073 $0.03902493 $0.03960337 $404,128.71
2022-07-21 $0.04290831 $0.04304872 $0.04060195 $0.04060195 $449,032.49
2022-07-20 $0.04641604 $0.04681072 $0.04276014 $0.04307271 $462,801.52
2022-07-19 $0.04717822 $0.04735651 $0.04504481 $0.04635148 $585,900.91
2022-07-18 $0.04552041 $0.04777816 $0.04528112 $0.04717387 $516,877.55
2022-07-17 $0.0464205 $0.04789646 $0.04557 $0.04557 $545,322.62
2022-07-16 $0.04752709 $0.04798126 $0.04571383 $0.04637257 $642,550.60
2022-07-15 $0.04890233 $0.04955046 $0.04721388 $0.04753043 $341,829.53
2022-07-14 $0.04957595 $0.05117688 $0.04837797 $0.04888264 $745,773.72
2022-07-13 $0.04694704 $0.05009011 $0.04688353 $0.04957945 $1.96M
2022-07-12 $0.04516269 $0.0485282 $0.04451215 $0.04707682 $789,011.58
2022-07-11 $0.05032241 $0.05045163 $0.0449956 $0.04508296 $722,451.54
2022-07-10 $0.05257431 $0.05262724 $0.04951982 $0.05032974 $466,444.50
2022-07-09 $0.0531329 $0.05328306 $0.05108381 $0.0526486 $344,742.32
2022-07-08 $0.05018159 $0.05363555 $0.0497223 $0.05319277 $1.40M
2022-07-07 $0.04631463 $0.05048007 $0.04601183 $0.05018071 $615,815.57
2022-07-06 $0.04433476 $0.04697422 $0.04426463 $0.04646463 $488,277.39
2022-07-05 $0.04770912 $0.0492779 $0.04470181 $0.04470181 $1.13M
2022-07-04 $0.04652515 $0.05117753 $0.04627841 $0.04776295 $2.66M
2022-07-03 $0.0473163 $0.0514291 $0.04566466 $0.04744203 $1.52M
2022-07-02 $0.0536058 $0.05579451 $0.04524313 $0.04735251 $2.20M
2022-07-01 $0.04893598 $0.05665403 $0.04846007 $0.05400132 $1.48M
2022-06-30 $0.05307449 $0.05351701 $0.04590377 $0.04860695 $1.78M
2022-06-29 $0.05988309 $0.06027793 $0.0512717 $0.05306869 $2.41M
2022-06-28 $0.06313668 $0.06523923 $0.05730125 $0.0600885 $2.19M
2022-06-27 $0.06400054 $0.06721661 $0.05590783 $0.06314107 $3.03M
2022-06-26 $0.06737281 $0.07311139 $0.06451805 $0.06451805 $1.52M
2022-06-25 $0.06897021 $0.06901832 $0.06543945 $0.06740645 $789,037.79
2022-06-24 $0.06418069 $0.06938995 $0.0613417 $0.06876839 $1.56M