Step Finance(STEP)Vandaag
$0.051596
1 jaar geleden
$0.049429
2 jaar geleden
$0.012803
3 jaar geleden
$0.032332
4 jaar geleden
$0.891994
Step Finance Prijsgeschiedenis
(STEP)Tijdsperiode: 2024-09-17 ~ 2025-09-18
2024-09-17
2025-09-18
USD
Datum | Open prijs* | HOOG | LAAG | Sluitingsprijs** | Vol |
|---|---|---|---|---|---|
2025-09-17 | $0.050723 | $0.052362 | $0.049660 | $0.051073 | $43,551.94 |
2025-09-16 | $0.053884 | $0.053789 | $0.048207 | $0.050771 | $125.498K |
2025-09-15 | $0.057220 | $0.058268 | $0.053447 | $0.053894 | $90,583.16 |
2025-09-14 | $0.062358 | $0.062928 | $0.056813 | $0.057191 | $133.102K |
2025-09-13 | $0.064027 | $0.064085 | $0.061902 | $0.062359 | $108.353K |
2025-09-12 | $0.069628 | $0.070025 | $0.063484 | $0.063989 | $115.622K |
2025-09-11 | $0.067491 | $0.070740 | $0.067780 | $0.069531 | $64,891.40 |
2025-09-10 | $0.061944 | $0.068763 | $0.065165 | $0.067503 | $81,888.54 |
2025-09-09 | $0.067284 | $0.067853 | $0.061539 | $0.062177 | $102.038K |
2025-09-08 | $0.063989 | $0.067547 | $0.062933 | $0.067069 | $75,660.16 |
2025-09-07 | $0.063034 | $0.064785 | $0.062252 | $0.063995 | $29,857.12 |
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 |
* Vroegste gegevens binnen het bereik (UTC-tijd)
** Laatste gegevens binnen het bereik (UTC-tijd)
Op deze dag in de geschiedenis
2025-09-18
Step Finance(STEP)
