ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,473.17
      -0.25%
      US Tech 100
      19,220.80
      -0.20%
      Dow Jones
      39,134.76
      0.00%
      Brent Oil
      84.975
      -0.04%
      Bitcoin
      63,683.37
      -1.75%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. StepG Token (Cryptocurrency:STEPGUSD)

      6. StepG Token (Cryptocurrency:STEPGUSD) Historical

      STEPGUSD StepG Token

      0.002717
      -0.000021 (-0.78%)
      20:02:18 - Realtime Data

      STEPGUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 20 2024 0.00274 -0.000031 -1.12% 0.002771 0.00282 0.002719 0.00
      Jun 19 2024 0.002771 0.000057 2.10% 0.002715 0.002796 0.002703 0.00
      Jun 18 2024 0.002713 -0.00002 -0.73% 0.002741 0.002741 0.002633 0.00
      Jun 17 2024 0.002733 -0.00009 -3.19% 0.00287 0.002881 0.002708 0.00
      Jun 16 2024 0.002823 0.000043 1.55% 0.002779 0.002847 0.002762 0.00
      Jun 15 2024 0.002781 0.000067 2.47% 0.002714 0.0028 0.002709 0.00
      Jun 14 2024 0.002714 0.00000600 0.22% 0.002711 0.002751 0.002624 0.00
      Jun 13 2024 0.002708 -0.000069 -2.48% 0.002774 0.002776 0.002676 0.00
      Jun 12 2024 0.002777 0.000048 1.76% 0.00273 0.002849 0.002703 0.00
      Jun 11 2024 0.002729 -0.000131 -4.58% 0.002861 0.002863 0.002679 0.00
      Jun 10 2024 0.00286 -0.000029 -1.00% 0.00287 0.002893 0.00285 0.00
      Jun 09 2024 0.002889 0.000017 0.59% 0.00287 0.0029 0.00286 0.00
      Jun 08 2024 0.002872 0.00000300 0.10% 0.002868 0.002892 0.002862 0.00
      Jun 07 2024 0.002869 -0.000105 -3.53% 0.002973 0.002994 0.002841 0.00
      Jun 06 2024 0.002974 -0.000042 -1.39% 0.003015 0.003025 0.002936 0.00
      Jun 05 2024 0.003016 0.000042 1.41% 0.002921 0.003032 0.002905 0.00
      Jun 04 2024 0.002974 0.00004 1.36% 0.002938 0.002988 0.002919 0.00
      Jun 03 2024 0.002934 -0.000014 -0.47% 0.002945 0.003003 0.002931 0.00
      Jun 02 2024 0.002948 -0.000026 -0.87% 0.002974 0.002991 0.002926 0.00
      Jun 01 2024 0.002974 0.000039 1.33% 0.002936 0.002985 0.002925 0.00
      May 31 2024 0.002935 0.000013 0.44% 0.002921 0.002997 0.002904 0.00
      May 30 2024 0.002922 -0.000015 -0.51% 0.002938 0.00298 0.002889 0.00
      May 29 2024 0.002937 -0.000062 -2.07% 0.002995 0.003028 0.002918 0.00
      May 28 2024 0.002999 -0.000039 -1.28% 0.00303 0.003061 0.002941 0.00
      May 27 2024 0.003037 0.000054 1.81% 0.002956 0.003097 0.002851 0.00
      May 26 2024 0.002983 0.00006 2.05% 0.002925 0.003026 0.002911 0.00
      May 25 2024 0.002923 0.000014 0.48% 0.002903 0.002944 0.002895 0.00
      May 24 2024 0.002909 -0.000023 -0.78% 0.002941 0.002983 0.002836 0.00
      May 23 2024 0.002931 0.000013 0.45% 0.002915 0.003074 0.002785 0.00
      May 22 2024 0.002919 -0.000039 -1.32% 0.002956 0.002974 0.002851 0.00
      May 21 2024 0.002958 0.000103 3.60% 0.002861 0.002991 0.002833 0.00
      May 20 2024 0.002855 0.000462 19.30% 0.002251 0.002873 0.002234 0.00
      May 19 2024 0.002393 -0.000044 -1.81% 0.002436 0.002447 0.002385 0.00
      May 18 2024 0.002437 0.000028 1.16% 0.002411 0.002455 0.002408 0.00
      May 17 2024 0.002409 0.000114 4.95% 0.002295 0.002432 0.002288 0.00
      May 16 2024 0.002296 -0.000074 -3.12% 0.002369 0.002372 0.002282 0.00
      May 15 2024 0.002369 0.000121 5.38% 0.002251 0.002372 0.002234 0.00
      May 14 2024 0.002248 -0.000052 -2.26% 0.002298 0.002308 0.002231 0.00
      May 13 2024 0.0023 0.000015 0.66% 0.002272 0.002335 0.002265 0.00
      May 12 2024 0.002285 0.000016 0.71% 0.002272 0.002301 0.002265 0.00
      May 11 2024 0.002269 -0.00000075 -0.03% 0.002273 0.002294 0.002254 0.00
      May 10 2024 0.00227 -0.000097 -4.10% 0.002363 0.002381 0.002247 0.00
      May 09 2024 0.002367 0.000048 2.07% 0.002321 0.002385 0.002303 0.00
      May 08 2024 0.002319 -0.000035 -1.49% 0.00235 0.002369 0.002293 0.00
      May 07 2024 0.002354 -0.000039 -1.63% 0.002393 0.002441 0.002346 0.00
      May 06 2024 0.002394 -0.000052 -2.13% 0.002503 0.002534 0.002315 0.00
      May 05 2024 0.002446 0.000015 0.62% 0.002431 0.002473 0.002399 0.00
      May 04 2024 0.002431 0.00000900 0.37% 0.002419 0.00247 0.002415 0.00
      May 03 2024 0.002422 0.00009 3.86% 0.002332 0.002438 0.002309 0.00
      May 02 2024 0.002332 0.00000800 0.34% 0.002321 0.00235 0.002259 0.00
      May 01 2024 0.002324 -0.000033 -1.40% 0.002349 0.002355 0.002195 0.00
      Apr 30 2024 0.002357 -0.000151 -6.02% 0.002503 0.002534 0.002276 0.00
      Apr 29 2024 0.002508 -0.000039 -1.53% 0.002383 0.002521 0.002357 0.00
      Apr 28 2024 0.002547 0.00000900 0.35% 0.002538 0.002611 0.002534 0.00
      Apr 27 2024 0.002538 0.000098 4.02% 0.002443 0.002558 0.002403 0.00
      Apr 26 2024 0.00244 -0.000023 -0.93% 0.002461 0.002469 0.002421 0.00
      Apr 25 2024 0.002463 0.000017 0.70% 0.002449 0.002488 0.002397 0.00
      Apr 24 2024 0.002445 -0.000066 -2.63% 0.002513 0.002568 0.002421 0.00
      Apr 23 2024 0.002511 0.000014 0.56% 0.002496 0.002545 0.002461 0.00
      Apr 22 2024 0.002497 0.000042 1.71% 0.002383 0.002515 0.002357 0.00
      Apr 21 2024 0.002455 -0.00000300 -0.12% 0.002457 0.002493 0.002433 0.00
      Apr 20 2024 0.002458 0.000065 2.72% 0.002383 0.002474 0.002357 0.00
      Apr 19 2024 0.002393 0.00000100 0.04% 0.002388 0.002436 0.00224 0.00
      Apr 18 2024 0.002392 0.000066 2.84% 0.002332 0.002414 0.002307 0.00
      Apr 17 2024 0.002326 -0.00008 -3.32% 0.002405 0.002433 0.002283 0.00
      Apr 16 2024 0.002406 -0.000013 -0.54% 0.002416 0.002437 0.00234 0.00
      Apr 15 2024 0.002419 -0.000046 -1.87% 0.002455 0.002553 0.002369 0.00
      Apr 14 2024 0.002466 0.000104 4.39% 0.002346 0.002474 0.002274 0.00
      Apr 13 2024 0.002362 -0.000168 -6.64% 0.002518 0.002573 0.002253 0.00
      Apr 12 2024 0.00253 -0.000206 -7.53% 0.002733 0.002771 0.002443 0.00
      Apr 11 2024 0.002736 -0.000026 -0.94% 0.002758 0.00282 0.002712 0.00
      Apr 10 2024 0.002761 0.000024 0.88% 0.002734 0.002775 0.002666 0.00
      Apr 09 2024 0.002737 -0.000144 -5.00% 0.002885 0.002905 0.002701 0.00
      Apr 08 2024 0.002881 0.000186 6.92% 0.002564 0.002905 0.002503 0.00
      Apr 07 2024 0.002695 0.000072 2.75% 0.002617 0.002697 0.00261 0.00
      Apr 06 2024 0.002623 0.000029 1.12% 0.002585 0.002647 0.002584 0.00
      Apr 05 2024 0.002594 -0.00000200 -0.08% 0.002598 0.00261 0.002513 0.00
      Apr 04 2024 0.002596 0.00000700 0.27% 0.002578 0.002686 0.002539 0.00
      Apr 03 2024 0.002588 0.000032 1.25% 0.002564 0.002626 0.002503 0.00
      Apr 02 2024 0.002557 -0.000185 -6.75% 0.002735 0.002735 0.002511 0.00
      Apr 01 2024 0.002742 -0.0001 -3.52% 0.002843 0.002843 0.002669 0.00
      Mar 31 2024 0.002841 0.000105 3.83% 0.002736 0.00285 0.002736 0.00
      Mar 30 2024 0.002736 -0.00000600 -0.22% 0.002739 0.002781 0.002722 0.00
      Mar 29 2024 0.002742 -0.000038 -1.37% 0.002779 0.002794 0.00271 0.00
      Mar 28 2024 0.00278 0.000055 2.02% 0.00273 0.002817 0.002705 0.00
      Mar 27 2024 0.002725 -0.000072 -2.57% 0.002798 0.002859 0.002701 0.00
      Mar 26 2024 0.002797 0.00000400 0.14% 0.002794 0.002867 0.002768 0.00
      Mar 25 2024 0.002793 0.000098 3.64% 0.002744 0.002846 0.002507 0.00
      Mar 24 2024 0.002696 0.000079 3.02% 0.00261 0.002707 0.002576 0.00
      Mar 23 2024 0.002616 0.000029 1.12% 0.002597 0.002669 0.002552 0.00

      Your Recent History

      COIN
      STEPGUSD
      StepG Token
      Delayed Upgrade Clock