Step Finance
STEP
Rank #1842
$0.0179
Updated 28 days ago
Market Cap
$5.71M
24h Volume
$10.38K
Avg Volume (6m)
$92.09K
24h High/Low
$0.0183
$0.0179
$0.0179
Price Chart
Categories & Chains
Categories
Alameda Research Portfolio
Solana Ecosystem
Decentralized Finance (DeFi)
Chains
Solana
StepAscQoEioFxxWG...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0179 | $0.0183 | $0.0179 | $0.0179 | $10.38K | $5.71M |
| Dec 2, 2025 | $0.0173 | $0.0183 | $0.0172 | $0.0183 | $15.84K | $5.72M |
| Dec 1, 2025 | $0.0196 | $0.0196 | $0.0168 | $0.0173 | $21.41K | $5.64M |
| Nov 30, 2025 | $0.0205 | $0.0205 | $0.0197 | $0.0197 | $6.35K | $6.40M |
| Nov 29, 2025 | $0.0209 | $0.0209 | $0.0205 | $0.0205 | $3.49K | $6.62M |
| Nov 28, 2025 | $0.0214 | $0.0214 | $0.0209 | $0.0209 | $6.95K | $6.69M |
| Nov 27, 2025 | $0.0210 | $0.0215 | $0.0210 | $0.0214 | $17.21K | $6.80M |
| Nov 26, 2025 | $0.0198 | $0.0217 | $0.0195 | $0.0216 | $11.19K | $6.43M |
| Nov 25, 2025 | $0.0192 | $0.0198 | $0.0192 | $0.0198 | $9.32K | $6.17M |
| Nov 24, 2025 | $0.0189 | $0.0192 | $0.0188 | $0.0192 | $6.72K | $6.03M |
| Nov 23, 2025 | $0.0192 | $0.0194 | $0.0189 | $0.0190 | $11.70K | $6.07M |
| Nov 22, 2025 | $0.0201 | $0.0201 | $0.0187 | $0.0193 | $36.89K | $6.19M |
| Nov 21, 2025 | $0.0217 | $0.0218 | $0.0199 | $0.0199 | $58.21K | $6.66M |
| Nov 20, 2025 | $0.0241 | $0.0247 | $0.0217 | $0.0219 | $57.74K | $7.50M |
| Nov 19, 2025 | $0.0244 | $0.0249 | $0.0236 | $0.0241 | $47.90K | $7.71M |
| Nov 18, 2025 | $0.0238 | $0.0246 | $0.0238 | $0.0244 | $29.07K | $7.73M |
| Nov 17, 2025 | $0.0248 | $0.0252 | $0.0237 | $0.0237 | $35.63K | $7.83M |
| Nov 16, 2025 | $0.0251 | $0.0256 | $0.0245 | $0.0246 | $24.94K | $7.98M |
| Nov 15, 2025 | $0.0249 | $0.0255 | $0.0249 | $0.0252 | $29.19K | $8.01M |
| Nov 14, 2025 | $0.0250 | $0.0254 | $0.0246 | $0.0249 | $66.70K | $7.95M |
| Nov 13, 2025 | $0.0265 | $0.0267 | $0.0247 | $0.0250 | $117.70K | $8.28M |
| Nov 12, 2025 | $0.0255 | $0.0278 | $0.0255 | $0.0265 | $55.56K | $8.50M |
| Nov 11, 2025 | $0.0259 | $0.0277 | $0.0258 | $0.0259 | $63.34K | $8.24M |
| Nov 10, 2025 | $0.0273 | $0.0273 | $0.0273 | $0.0273 | $30.86K | $8.70M |
| Nov 9, 2025 | $0.0261 | $0.0261 | $0.0261 | $0.0261 | $13.85K | $8.34M |
| Nov 8, 2025 | $0.0263 | $0.0263 | $0.0263 | $0.0263 | $73.91K | $8.37M |
| Nov 7, 2025 | $0.0266 | $0.0266 | $0.0266 | $0.0266 | $39.52K | $8.45M |
| Nov 6, 2025 | $0.0283 | $0.0283 | $0.0283 | $0.0283 | $91.68K | $9.00M |
| Nov 5, 2025 | $0.0268 | $0.0268 | $0.0268 | $0.0268 | $264.24K | $8.53M |
| Nov 4, 2025 | $0.0347 | $0.0347 | $0.0347 | $0.0347 | $78.18K | $11.04M |
| Nov 3, 2025 | $0.0403 | $0.0403 | $0.0403 | $0.0403 | $35.57K | $12.79M |
| Nov 2, 2025 | $0.1200 | $0.1200 | $0.1200 | $0.1200 | $334.29K | $38.16M |
| Nov 1, 2025 | $0.0394 | $0.0394 | $0.0394 | $0.0394 | $25.71K | $12.52M |
| Oct 31, 2025 | $0.0388 | $0.0388 | $0.0388 | $0.0388 | $36.04K | $12.36M |
| Oct 30, 2025 | $0.0408 | $0.0408 | $0.0408 | $0.0408 | $48.31K | $12.97M |
| Oct 29, 2025 | $0.0405 | $0.0405 | $0.0405 | $0.0405 | $37.26K | $12.90M |
| Oct 28, 2025 | $0.0415 | $0.0415 | $0.0415 | $0.0415 | $33.79K | $13.21M |
| Oct 27, 2025 | $0.0416 | $0.0416 | $0.0416 | $0.0416 | $31.45K | $13.23M |
| Oct 26, 2025 | $0.0418 | $0.0418 | $0.0418 | $0.0418 | $25.53K | $13.30M |
| Oct 25, 2025 | $0.0416 | $0.0416 | $0.0416 | $0.0416 | $16.06K | $13.24M |
| Oct 24, 2025 | $0.0416 | $0.0416 | $0.0416 | $0.0416 | $46.26K | $13.22M |
| Oct 23, 2025 | $0.0417 | $0.0417 | $0.0417 | $0.0417 | $49.52K | $13.27M |
| Oct 22, 2025 | $0.0433 | $0.0433 | $0.0433 | $0.0433 | $85.17K | $13.77M |
| Oct 21, 2025 | $0.0442 | $0.0442 | $0.0442 | $0.0442 | $65.71K | $14.07M |
| Oct 20, 2025 | $0.0416 | $0.0416 | $0.0416 | $0.0416 | $65.00K | $13.24M |
| Oct 19, 2025 | $0.0429 | $0.0429 | $0.0429 | $0.0429 | $35.79K | $13.66M |
| Oct 18, 2025 | $0.0429 | $0.0429 | $0.0429 | $0.0429 | $122.90K | $13.63M |
| Oct 17, 2025 | $0.0428 | $0.0428 | $0.0428 | $0.0428 | $58.52K | $13.61M |
| Oct 16, 2025 | $0.0454 | $0.0454 | $0.0454 | $0.0454 | $48.17K | $14.52M |
| Oct 15, 2025 | $0.0476 | $0.0476 | $0.0476 | $0.0476 | $64.98K | $15.15M |
| Oct 14, 2025 | $0.0494 | $0.0494 | $0.0494 | $0.0494 | $49.16K | $15.72M |
| Oct 13, 2025 | $0.0472 | $0.0472 | $0.0472 | $0.0472 | $63.50K | $15.02M |
| Oct 12, 2025 | $0.0430 | $0.0430 | $0.0430 | $0.0430 | $90.49K | $13.66M |
| Oct 11, 2025 | $0.0452 | $0.0452 | $0.0452 | $0.0452 | $120.13K | $14.44M |
| Oct 10, 2025 | $0.0516 | $0.0516 | $0.0516 | $0.0516 | $62.13K | $16.42M |
| Oct 9, 2025 | $0.0540 | $0.0540 | $0.0540 | $0.0540 | $36.57K | $17.16M |
| Oct 8, 2025 | $0.0532 | $0.0532 | $0.0532 | $0.0532 | $35.82K | $16.92M |
| Oct 7, 2025 | $0.0558 | $0.0558 | $0.0558 | $0.0558 | $41.98K | $17.78M |
| Oct 6, 2025 | $0.0550 | $0.0550 | $0.0550 | $0.0550 | $28.80K | $17.48M |
| Oct 5, 2025 | $0.0550 | $0.0550 | $0.0550 | $0.0550 | $35.62K | $17.50M |
| Oct 4, 2025 | $0.0582 | $0.0582 | $0.0582 | $0.0582 | $42.39K | $18.53M |
| Oct 3, 2025 | $0.0594 | $0.0594 | $0.0594 | $0.0594 | $41.64K | $18.90M |
| Oct 2, 2025 | $0.0595 | $0.0595 | $0.0595 | $0.0595 | $223.30K | $18.93M |
| Oct 1, 2025 | $0.0511 | $0.0511 | $0.0511 | $0.0511 | $13.41K | $16.22M |
| Sep 30, 2025 | $0.0520 | $0.0520 | $0.0520 | $0.0520 | $31.37K | $16.53M |
| Sep 29, 2025 | $0.0508 | $0.0508 | $0.0508 | $0.0508 | $28.05K | $16.16M |
| Sep 28, 2025 | $0.0520 | $0.0520 | $0.0520 | $0.0520 | $24.17K | $16.55M |
| Sep 27, 2025 | $0.0522 | $0.0522 | $0.0522 | $0.0522 | $43.21K | $16.58M |
| Sep 26, 2025 | $0.0498 | $0.0498 | $0.0498 | $0.0498 | $72.52K | $15.84M |
| Sep 25, 2025 | $0.0537 | $0.0537 | $0.0537 | $0.0537 | $57.93K | $17.08M |
| Sep 24, 2025 | $0.0498 | $0.0498 | $0.0498 | $0.0498 | $27.22K | $15.85M |
| Sep 23, 2025 | $0.0478 | $0.0478 | $0.0478 | $0.0478 | $39.27K | $15.17M |
| Sep 22, 2025 | $0.0506 | $0.0506 | $0.0506 | $0.0506 | $31.88K | $16.09M |
| Sep 21, 2025 | $0.0508 | $0.0508 | $0.0508 | $0.0508 | $28.68K | $16.04M |
| Sep 20, 2025 | $0.0510 | $0.0510 | $0.0510 | $0.0510 | $22.24K | $16.21M |
| Sep 19, 2025 | $0.0529 | $0.0529 | $0.0529 | $0.0529 | $46.82K | $16.83M |
| Sep 18, 2025 | $0.0513 | $0.0513 | $0.0513 | $0.0513 | $39.76K | $16.40M |
| Sep 17, 2025 | $0.0505 | $0.0505 | $0.0505 | $0.0505 | $112.52K | $16.08M |
| Sep 16, 2025 | $0.0535 | $0.0535 | $0.0535 | $0.0535 | $67.55K | $17.01M |
| Sep 15, 2025 | $0.0549 | $0.0549 | $0.0549 | $0.0549 | $168.78K | $17.48M |
| Sep 14, 2025 | $0.0628 | $0.0628 | $0.0628 | $0.0628 | $56.54K | $19.97M |
| Sep 13, 2025 | $0.0627 | $0.0627 | $0.0627 | $0.0627 | $146.13K | $19.93M |
| Sep 12, 2025 | $0.0687 | $0.0687 | $0.0687 | $0.0687 | $59.00K | $21.85M |
| Sep 11, 2025 | $0.0696 | $0.0696 | $0.0696 | $0.0696 | $55.15K | $22.14M |
| Sep 10, 2025 | $0.0673 | $0.0673 | $0.0673 | $0.0673 | $130.94K | $21.41M |
| Sep 9, 2025 | $0.0662 | $0.0662 | $0.0662 | $0.0662 | $86.85K | $21.06M |
| Sep 8, 2025 | $0.0638 | $0.0638 | $0.0638 | $0.0638 | $33.63K | $20.30M |
| Sep 7, 2025 | $0.0628 | $0.0628 | $0.0628 | $0.0628 | $32.02K | $19.97M |
| Sep 6, 2025 | $0.0625 | $0.0625 | $0.0625 | $0.0625 | $67.76K | $19.87M |
| Sep 5, 2025 | $0.0656 | $0.0656 | $0.0656 | $0.0656 | $32.47K | $20.86M |
| Sep 4, 2025 | $0.0677 | $0.0677 | $0.0677 | $0.0677 | $40.71K | $21.48M |
| Sep 3, 2025 | $0.0699 | $0.0699 | $0.0699 | $0.0699 | $89.52K | $22.24M |
| Sep 2, 2025 | $0.0663 | $0.0663 | $0.0663 | $0.0663 | $467.91K | $21.08M |
| Sep 1, 2025 | $0.0697 | $0.0697 | $0.0697 | $0.0697 | $60.76K | $22.16M |
| Aug 31, 2025 | $0.0725 | $0.0725 | $0.0725 | $0.0725 | $56.60K | $23.07M |
| Aug 30, 2025 | $0.0750 | $0.0750 | $0.0750 | $0.0750 | $110.33K | $23.85M |
| Aug 29, 2025 | $0.0767 | $0.0767 | $0.0767 | $0.0767 | $367.71K | $24.42M |
| Aug 28, 2025 | $0.0736 | $0.0736 | $0.0736 | $0.0736 | $79.42K | $23.41M |
| Aug 27, 2025 | $0.0682 | $0.0682 | $0.0682 | $0.0682 | $63.23K | $21.69M |
| Aug 26, 2025 | $0.0683 | $0.0683 | $0.0683 | $0.0683 | $85.20K | $21.72M |
| Aug 25, 2025 | $0.0726 | $0.0726 | $0.0726 | $0.0726 | $72.71K | $23.10M |
| Aug 24, 2025 | $0.0746 | $0.0746 | $0.0746 | $0.0746 | $36.44K | $23.72M |
| Aug 23, 2025 | $0.0758 | $0.0758 | $0.0758 | $0.0758 | $88.52K | $24.11M |
| Aug 22, 2025 | $0.0724 | $0.0724 | $0.0724 | $0.0724 | $66.26K | $23.02M |
| Aug 21, 2025 | $0.0705 | $0.0705 | $0.0705 | $0.0705 | $77.49K | $22.42M |
| Aug 20, 2025 | $0.0660 | $0.0660 | $0.0660 | $0.0660 | $39.85K | $20.96M |
| Aug 19, 2025 | $0.0680 | $0.0680 | $0.0680 | $0.0680 | $35.27K | $21.63M |
| Aug 18, 2025 | $0.0697 | $0.0697 | $0.0697 | $0.0697 | $77.19K | $22.17M |
| Aug 17, 2025 | $0.0676 | $0.0676 | $0.0676 | $0.0676 | $229.84K | $21.41M |
| Aug 16, 2025 | $0.0731 | $0.0731 | $0.0731 | $0.0731 | $124.74K | $23.24M |
| Aug 15, 2025 | $0.0778 | $0.0778 | $0.0778 | $0.0778 | $417.52K | $24.78M |
| Aug 14, 2025 | $0.0790 | $0.0790 | $0.0790 | $0.0790 | $154.07K | $25.12M |
| Aug 13, 2025 | $0.0742 | $0.0742 | $0.0742 | $0.0742 | $79.93K | $23.59M |
| Aug 12, 2025 | $0.0722 | $0.0722 | $0.0722 | $0.0722 | $45.82K | $22.95M |
| Aug 11, 2025 | $0.0710 | $0.0710 | $0.0710 | $0.0710 | $30.66K | $22.57M |
| Aug 10, 2025 | $0.0719 | $0.0719 | $0.0719 | $0.0719 | $65.90K | $22.88M |
| Aug 9, 2025 | $0.0742 | $0.0742 | $0.0742 | $0.0742 | $184.64K | $23.58M |
| Aug 8, 2025 | $0.0767 | $0.0767 | $0.0767 | $0.0767 | $206.64K | $24.37M |
| Aug 7, 2025 | $0.0698 | $0.0698 | $0.0698 | $0.0698 | $336.64K | $22.21M |
| Aug 6, 2025 | $0.0670 | $0.0670 | $0.0670 | $0.0670 | $108.88K | $21.29M |
| Aug 5, 2025 | $0.0685 | $0.0685 | $0.0685 | $0.0685 | $116.46K | $21.78M |
| Aug 4, 2025 | $0.0677 | $0.0677 | $0.0677 | $0.0677 | $98.85K | $21.54M |
| Aug 3, 2025 | $0.0678 | $0.0678 | $0.0678 | $0.0678 | $156.15K | $21.60M |
| Aug 2, 2025 | $0.0680 | $0.0680 | $0.0680 | $0.0680 | $312.87K | $21.66M |
| Aug 1, 2025 | $0.0698 | $0.0698 | $0.0698 | $0.0698 | $195.97K | $22.29M |
| Jul 31, 2025 | $0.0709 | $0.0709 | $0.0709 | $0.0709 | $142.90K | $22.55M |
| Jul 30, 2025 | $0.0709 | $0.0709 | $0.0709 | $0.0709 | $116.42K | $22.55M |
| Jul 29, 2025 | $0.0727 | $0.0727 | $0.0727 | $0.0727 | $100.74K | $23.11M |
| Jul 28, 2025 | $0.0760 | $0.0760 | $0.0760 | $0.0760 | $164.26K | $24.17M |
| Jul 27, 2025 | $0.0685 | $0.0685 | $0.0685 | $0.0685 | $143.14K | $21.79M |
| Jul 26, 2025 | $0.0733 | $0.0733 | $0.0733 | $0.0733 | $143.08K | $23.30M |
| Jul 25, 2025 | $0.0695 | $0.0695 | $0.0695 | $0.0695 | $99.88K | $22.09M |
| Jul 24, 2025 | $0.0698 | $0.0698 | $0.0698 | $0.0698 | $96.56K | $22.18M |
| Jul 23, 2025 | $0.0722 | $0.0722 | $0.0722 | $0.0722 | $145.55K | $22.96M |
| Jul 22, 2025 | $0.0764 | $0.0764 | $0.0764 | $0.0764 | $140.96K | $24.32M |
| Jul 21, 2025 | $0.0734 | $0.0734 | $0.0734 | $0.0734 | $108.48K | $23.34M |
| Jul 20, 2025 | $0.0738 | $0.0738 | $0.0738 | $0.0738 | $116.99K | $23.46M |
| Jul 19, 2025 | $0.0798 | $0.0798 | $0.0798 | $0.0798 | $100.13K | $25.37M |
| Jul 18, 2025 | $0.0816 | $0.0816 | $0.0816 | $0.0816 | $134.06K | $25.97M |
| Jul 17, 2025 | $0.0843 | $0.0843 | $0.0843 | $0.0843 | $225.08K | $26.80M |
| Jul 16, 2025 | $0.0837 | $0.0837 | $0.0837 | $0.0837 | $238.59K | $26.61M |
| Jul 15, 2025 | $0.0800 | $0.0800 | $0.0800 | $0.0800 | $122.54K | $24.76M |
| Jul 14, 2025 | $0.0761 | $0.0761 | $0.0761 | $0.0761 | $115.34K | $24.20M |
| Jul 13, 2025 | $0.0735 | $0.0735 | $0.0735 | $0.0735 | $116.57K | $23.36M |
| Jul 12, 2025 | $0.0808 | $0.0808 | $0.0808 | $0.0808 | $279.50K | $25.73M |
| Jul 11, 2025 | $0.0751 | $0.0751 | $0.0751 | $0.0751 | $128.50K | $23.90M |
| Jul 10, 2025 | $0.0733 | $0.0733 | $0.0733 | $0.0733 | $144.70K | $23.32M |
| Jul 9, 2025 | $0.0696 | $0.0696 | $0.0696 | $0.0696 | $12.33K | $22.12M |
| Jul 8, 2025 | $0.0694 | $0.0694 | $0.0694 | $0.0694 | $103.98K | $22.07M |
| Jul 7, 2025 | $0.0685 | $0.0685 | $0.0685 | $0.0685 | $91.45K | $21.78M |
| Jul 6, 2025 | $0.0670 | $0.0670 | $0.0670 | $0.0670 | $93.05K | $21.32M |
| Jul 5, 2025 | $0.0675 | $0.0675 | $0.0675 | $0.0675 | $87.04K | $21.46M |
| Jul 4, 2025 | $0.0731 | $0.0731 | $0.0731 | $0.0731 | $134.20K | $23.23M |
| Jul 3, 2025 | $0.0744 | $0.0744 | $0.0744 | $0.0744 | $147.32K | $23.68M |
| Jul 2, 2025 | $0.0748 | $0.0748 | $0.0748 | $0.0748 | $572.90K | $23.80M |
| Jul 1, 2025 | $0.0797 | $0.0797 | $0.0797 | $0.0797 | $189.32K | $25.37M |