Step Finance(STEP)Hoje
$0.070234
1 anos atrás
$0.043816
2 anos atrás
$0.012930
3 anos atrás
$0.036600
4 anos atrás
$1.13
Step Finance Histórico de preços
(STEP)Período de tempo: 2024-09-10 ~ 2025-09-11
2024-09-10
2025-09-11
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
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 |
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 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-11
Step Finance(STEP)
