Step Finance(STEP)Hoy
$0.063803
hace 1 años
$0.043418
hace 2 años
$0.015294
hace 3 años
$0.035503
hace 4 años
$1.18
Step Finance Historial de precios
(STEP)Periodo de tiempo: 2024-09-06 ~ 2025-09-07
2024-09-06
2025-09-07
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-06 | $0.065999 | $0.066358 | $0.062139 | $0.063030 | $56,972.54 |
2025-09-05 | $0.066367 | $0.067553 | $0.065064 | $0.065993 | $37,403.70 |
2025-09-04 | $0.068133 | $0.068212 | $0.066106 | $0.066106 | $32,783.72 |
2025-09-03 | $0.069551 | $0.070543 | $0.06763 | $0.068129 | $52,807.53 |
2025-09-02 | $0.069228 | $0.07036 | $0.066111 | $0.069503 | $484.051K |
2025-09-01 | $0.071425 | $0.071753 | $0.069109 | $0.069234 | $70,901.79 |
2025-08-31 | $0.073013 | $0.073213 | $0.071179 | $0.071438 | $53,587.77 |
2025-08-30 | $0.077179 | $0.076357 | $0.072347 | $0.073023 | $58,340.01 |
2025-08-29 | $0.079313 | $0.080717 | $0.076223 | $0.077199 | $216.911K |
2025-08-28 | $0.072468 | $0.081491 | $0.072412 | $0.078799 | $290.278K |
2025-08-27 | $0.068606 | $0.072954 | $0.067507 | $0.072737 | $81,951.10 |
2025-08-26 | $0.070415 | $0.070614 | $0.067461 | $0.068491 | $70,427.03 |
2025-08-25 | $0.074725 | $0.076091 | $0.069787 | $0.070415 | $76,318.19 |
2025-08-24 | $0.075566 | $0.076413 | $0.073543 | $0.074663 | $48,251.07 |
2025-08-23 | $0.073237 | $0.077576 | $0.073017 | $0.075549 | $68,663.96 |
2025-08-22 | $0.072346 | $0.073647 | $0.069375 | $0.073204 | $64,584.15 |
2025-08-21 | $0.067037 | $0.072688 | $0.067035 | $0.072289 | $115.738K |
2025-08-20 | $0.066715 | $0.067419 | $0.06557 | $0.067345 | $48,021.75 |
2025-08-19 | $0.067853 | $0.068256 | $0.064943 | $0.066710 | $61,114.29 |
2025-08-18 | $0.071424 | $0.070003 | $0.067034 | $0.067827 | $57,943.63 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-07
Step Finance(STEP)
