Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
STEPETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 01 2024 | 0.00002 | 0.00000064 | 3.26% | 0.00002 | 0.000021 | 0.000018 | 133,712.00 |
| May 31 2024 | 0.00002 | -0.00000097 | -4.71% | 0.000021 | 0.000021 | 0.000019 | 127,612.00 |
| May 30 2024 | 0.000021 | 0.00000200 | 10.68% | 0.000019 | 0.000025 | 0.000018 | 138,660.00 |
| May 29 2024 | 0.000019 | -0.00000005 | -0.27% | 0.000019 | 0.000019 | 0.000019 | 141,318.00 |
| May 28 2024 | 0.000019 | 0.00000092 | 5.15% | 0.000018 | 0.000019 | 0.000018 | 148,499.00 |
| May 27 2024 | 0.000018 | 0.00000100 | 6.09% | 0.000016 | 0.000018 | 0.000016 | 148,313.00 |
| May 26 2024 | 0.000016 | -0.00000017 | -1.02% | 0.000017 | 0.000017 | 0.000016 | 164,387.00 |
| May 25 2024 | 0.000017 | -0.00000300 | -15.11% | 0.00002 | 0.00002 | 0.000016 | 143,898.00 |
| May 24 2024 | 0.00002 | -0.00000066 | -3.22% | 0.000021 | 0.000021 | 0.00002 | 132,742.00 |
| May 23 2024 | 0.000021 | 0.00000041 | 2.04% | 0.00002 | 0.000022 | 0.000019 | 138,991.00 |
| May 22 2024 | 0.00002 | 0.00000048 | 2.45% | 0.00002 | 0.00002 | 0.00002 | 137,916.00 |
| May 21 2024 | 0.00002 | -0.00000063 | -3.11% | 0.00002 | 0.000021 | 0.000019 | 139,410.00 |
| May 20 2024 | 0.00002 | -0.00000400 | -16.19% | 0.000025 | 0.000025 | 0.00002 | 133,449.00 |
| May 19 2024 | 0.000025 | -0.00000013 | -0.52% | 0.000025 | 0.000026 | 0.000024 | 131,963.00 |
| May 18 2024 | 0.000025 | 0.00000065 | 2.69% | 0.000024 | 0.000025 | 0.000024 | 129,250.00 |
| May 17 2024 | 0.000024 | 0.00000400 | 19.91% | 0.00002 | 0.000024 | 0.000019 | 157,419.00 |
| May 16 2024 | 0.00002 | 0.00000023 | 1.16% | 0.00002 | 0.00002 | 0.000019 | 171,788.00 |
| May 15 2024 | 0.00002 | -0.00000044 | -2.17% | 0.00002 | 0.000021 | 0.00002 | 162,787.00 |
| May 14 2024 | 0.00002 | -0.00000020 | -0.98% | 0.000021 | 0.000021 | 0.00002 | 159,419.00 |
| May 13 2024 | 0.000021 | -0.00000019 | -0.92% | 0.000026 | 0.000026 | 0.00002 | 150,065.00 |
| May 12 2024 | 0.000021 | 0.00000021 | 1.03% | 0.00002 | 0.000021 | 0.00002 | 166,069.00 |
| May 11 2024 | 0.00002 | -0.00000051 | -2.43% | 0.000021 | 0.000021 | 0.00002 | 170,994.00 |
| May 10 2024 | 0.000021 | 0.00000049 | 2.39% | 0.00002 | 0.000021 | 0.00002 | 153,415.00 |
| May 09 2024 | 0.000021 | -0.00000100 | -4.61% | 0.000022 | 0.000022 | 0.00002 | 168,541.00 |
| May 08 2024 | 0.000022 | 0.00000018 | 0.84% | 0.000022 | 0.000022 | 0.000021 | 148,267.00 |
| May 07 2024 | 0.000022 | 0.00000061 | 2.92% | 0.000021 | 0.000022 | 0.000021 | 148,681.00 |
| May 06 2024 | 0.000021 | 0.00000033 | 1.60% | 0.000021 | 0.000021 | 0.00002 | 121,242.00 |
| May 05 2024 | 0.000021 | 0.00000008 | 0.39% | 0.000021 | 0.000021 | 0.00002 | 145,134.00 |
| May 04 2024 | 0.000021 | 0.00000002 | 0.10% | 0.00002 | 0.000021 | 0.00002 | 166,983.00 |
| May 03 2024 | 0.00002 | -0.00000100 | -4.61% | 0.000022 | 0.000022 | 0.00002 | 159,558.00 |
| May 02 2024 | 0.000022 | -0.00000042 | -1.90% | 0.000022 | 0.000023 | 0.000021 | 155,823.00 |
| May 01 2024 | 0.000022 | 0.00000058 | 2.69% | 0.000021 | 0.000023 | 0.000021 | 160,425.00 |
| Apr 30 2024 | 0.000022 | 0.00000200 | 10.33% | 0.000019 | 0.000022 | 0.000019 | 157,181.00 |
| Apr 29 2024 | 0.000019 | -0.00000038 | -1.93% | 0.000026 | 0.000026 | 0.000019 | 177,252.00 |
| Apr 28 2024 | 0.00002 | -0.00000045 | -2.23% | 0.00002 | 0.00002 | 0.000019 | 158,027.00 |
| Apr 27 2024 | 0.00002 | -0.00000078 | -3.72% | 0.000021 | 0.000021 | 0.00002 | 155,676.00 |
| Apr 26 2024 | 0.000021 | 0.00000200 | 10.63% | 0.000019 | 0.000021 | 0.000018 | 161,537.00 |
| Apr 25 2024 | 0.000019 | -0.00000022 | -1.16% | 0.000019 | 0.000021 | 0.000019 | 170,244.00 |
| Apr 24 2024 | 0.000019 | -0.00000049 | -2.51% | 0.00002 | 0.00002 | 0.000018 | 164,596.00 |
| Apr 23 2024 | 0.00002 | -0.00000100 | -4.76% | 0.000021 | 0.000021 | 0.000019 | 159,921.00 |
| Apr 22 2024 | 0.000021 | 0.00000200 | 10.78% | 0.000026 | 0.000026 | 0.000018 | 141,881.00 |
| Apr 21 2024 | 0.000019 | 0.00000056 | 3.11% | 0.000018 | 0.000019 | 0.000018 | 183,195.00 |
| Apr 20 2024 | 0.000018 | -0.00000069 | -3.69% | 0.000019 | 0.000019 | 0.000018 | 181,281.00 |
| Apr 19 2024 | 0.000019 | 0.00000100 | 5.72% | 0.000017 | 0.000019 | 0.000016 | 198,336.00 |
| Apr 18 2024 | 0.000017 | 0.00000051 | 3.01% | 0.000017 | 0.000018 | 0.000016 | 199,692.00 |
| Apr 17 2024 | 0.000017 | 0.00000031 | 1.86% | 0.000017 | 0.000017 | 0.000017 | 190,062.00 |
| Apr 16 2024 | 0.000017 | -0.00000019 | -1.13% | 0.000017 | 0.000017 | 0.000016 | 205,721.00 |
| Apr 15 2024 | 0.000017 | 0.00000100 | 6.46% | 0.000015 | 0.000017 | 0.000015 | 185,939.00 |
| Apr 14 2024 | 0.000015 | -0.00000097 | -5.90% | 0.000016 | 0.000017 | 0.000014 | 201,025.00 |
| Apr 13 2024 | 0.000016 | -0.00000400 | -19.43% | 0.000021 | 0.000021 | 0.000014 | 158,964.00 |
| Apr 12 2024 | 0.000021 | -0.00000099 | -4.59% | 0.000022 | 0.000022 | 0.000018 | 145,868.00 |
| Apr 11 2024 | 0.000022 | 0.00000200 | 10.04% | 0.00002 | 0.000022 | 0.000019 | 135,427.00 |
| Apr 10 2024 | 0.00002 | -0.00000030 | -1.48% | 0.00002 | 0.000021 | 0.000019 | 137,691.00 |
| Apr 09 2024 | 0.00002 | 0.00000100 | 5.24% | 0.000019 | 0.000021 | 0.000019 | 140,269.00 |
| Apr 08 2024 | 0.000019 | -0.00000200 | -9.62% | 0.000021 | 0.000021 | 0.000019 | 133,834.00 |
| Apr 07 2024 | 0.000021 | -0.00000046 | -2.16% | 0.000021 | 0.000021 | 0.000021 | 143,963.00 |
| Apr 06 2024 | 0.000021 | -0.00000012 | -0.56% | 0.000021 | 0.000022 | 0.000021 | 141,385.00 |
| Apr 05 2024 | 0.000021 | 0.00000200 | 10.48% | 0.000019 | 0.000022 | 0.000018 | 156,980.00 |
| Apr 04 2024 | 0.000019 | -0.00000200 | -9.58% | 0.000021 | 0.000021 | 0.000019 | 153,935.00 |
| Apr 03 2024 | 0.000021 | -0.00000009 | -0.43% | 0.000021 | 0.000022 | 0.000021 | 144,229.00 |
| Apr 02 2024 | 0.000021 | -0.00000028 | -1.32% | 0.000021 | 0.000023 | 0.000021 | 119,925.00 |
| Apr 01 2024 | 0.000021 | 0.00000045 | 2.16% | 0.000021 | 0.000022 | 0.00002 | 122,311.00 |
| Mar 31 2024 | 0.000021 | -0.00000091 | -4.19% | 0.000022 | 0.000022 | 0.000021 | 130,024.00 |
| Mar 30 2024 | 0.000022 | -0.00000100 | -4.34% | 0.000023 | 0.000023 | 0.000021 | 126,294.00 |
| Mar 29 2024 | 0.000023 | 0.00000200 | 9.39% | 0.000021 | 0.000023 | 0.000021 | 137,204.00 |
| Mar 28 2024 | 0.000021 | -0.00000032 | -1.48% | 0.000022 | 0.000022 | 0.000021 | 187,755.00 |
| Mar 27 2024 | 0.000022 | 0.00000074 | 3.55% | 0.000021 | 0.000022 | 0.00002 | 201,392.00 |
| Mar 26 2024 | 0.000021 | 0.00000200 | 10.57% | 0.000019 | 0.000022 | 0.000018 | 210,543.00 |
| Mar 25 2024 | 0.000019 | -0.00000011 | -0.58% | 0.000019 | 0.00002 | 0.000018 | 234,392.00 |
| Mar 24 2024 | 0.000019 | -0.00000046 | -2.36% | 0.00002 | 0.00002 | 0.000019 | 228,317.00 |
| Mar 23 2024 | 0.00002 | -0.00000065 | -3.23% | 0.00002 | 0.00002 | 0.000019 | 241,176.00 |
| Mar 22 2024 | 0.00002 | 0.00000048 | 2.44% | 0.00002 | 0.00002 | 0.000019 | 222,875.00 |
| Mar 21 2024 | 0.00002 | -0.00000200 | -9.29% | 0.000022 | 0.000023 | 0.000019 | 229,783.00 |
| Mar 20 2024 | 0.000022 | -0.00000200 | -8.68% | 0.000023 | 0.000024 | 0.00002 | 213,723.00 |
| Mar 19 2024 | 0.000023 | 0.00000003 | 0.13% | 0.000023 | 0.000024 | 0.000022 | 202,779.00 |
| Mar 18 2024 | 0.000023 | 0.00000039 | 1.72% | 0.000022 | 0.000024 | 0.000022 | 141,143.00 |
| Mar 17 2024 | 0.000023 | -0.00000072 | -3.09% | 0.000023 | 0.000025 | 0.000022 | 82,358.00 |
| Mar 16 2024 | 0.000023 | 0.00000400 | 20.74% | 0.000019 | 0.000027 | 0.000019 | 108,503.00 |
| Mar 15 2024 | 0.000019 | -0.00000047 | -2.38% | 0.00002 | 0.000021 | 0.000019 | 136,921.00 |
| Mar 14 2024 | 0.00002 | 0.00000053 | 2.76% | 0.000019 | 0.000021 | 0.000019 | 132,110.00 |
| Mar 13 2024 | 0.000019 | -0.00000100 | -4.93% | 0.00002 | 0.000021 | 0.000019 | 134,668.00 |
| Mar 12 2024 | 0.00002 | 0.00000013 | 0.65% | 0.00002 | 0.000022 | 0.00002 | 115,906.00 |
| Mar 11 2024 | 0.00002 | -0.00000400 | -16.88% | 0.000024 | 0.000026 | 0.00002 | 132,993.00 |
| Mar 10 2024 | 0.000024 | 0.00000200 | 9.16% | 0.000022 | 0.000024 | 0.000021 | 173,293.00 |
| Mar 09 2024 | 0.000022 | 0.00000400 | 22.90% | 0.000017 | 0.000022 | 0.000017 | 243,784.00 |
| Mar 08 2024 | 0.000017 | 0.00000034 | 1.98% | 0.000017 | 0.000018 | 0.000017 | 248,314.00 |
| Mar 07 2024 | 0.000017 | -0.00000061 | -3.44% | 0.000018 | 0.000018 | 0.000017 | 240,030.00 |
| Mar 06 2024 | 0.000018 | -0.00000100 | -5.22% | 0.000019 | 0.00002 | 0.000017 | 247,899.00 |
| Mar 05 2024 | 0.000019 | -0.00000068 | -3.43% | 0.00002 | 0.00002 | 0.000018 | 227,519.00 |
| Mar 04 2024 | 0.00002 | 0.00000200 | 11.39% | 0.000018 | 0.00002 | 0.000016 | 204,015.00 |
| Mar 03 2024 | 0.000018 | -0.00000023 | -1.29% | 0.000018 | 0.000018 | 0.000017 | 261,501.00 |
| Mar 02 2024 | 0.000018 | 0.00000018 | 1.02% | 0.000018 | 0.000018 | 0.000017 | 264,365.00 |
