Step App Historical Data

FITFI Page 26
Download
Date Close Price change Market cap Trading volume
Nov 19, 2022 $ 0.0373
-4.80%
$ 33.2 million $ 6.71 million
Nov 18, 2022 $ 0.0392
-2.69%
$ 34.88 million $ 6.46 million
Nov 17, 2022 $ 0.0403
+4.44%
$ 35.84 million $ 7.39 million
Nov 16, 2022 $ 0.0386
+0.88%
$ 34.32 million $ 4.22 million
Nov 15, 2022 $ 0.0382
+0.72%
$ 34.02 million $ 7.78 million
Nov 14, 2022 $ 0.038
+5.12%
$ 33.77 million $ 9.1 million
Nov 13, 2022 $ 0.0361
-8.52%
$ 32.13 million $ 5.97 million
Nov 12, 2022 $ 0.0395
-6.63%
$ 35.12 million $ 5.83 million
Nov 11, 2022 $ 0.0423
-0.14%
$ 37.62 million $ 12.6 million
Nov 10, 2022 $ 0.0424
+27.46%
$ 37.67 million $ 17.98 million
Nov 9, 2022 $ 0.0332
-34.10%
$ 29.55 million $ 20.63 million
Nov 8, 2022 $ 0.0504
-19.00%
$ 44.84 million $ 19.91 million
Nov 7, 2022 $ 0.0622
+3.20%
$ 55.36 million $ 13.44 million
Nov 6, 2022 $ 0.0603
-4.00%
$ 53.64 million $ 15.11 million
Nov 5, 2022 $ 0.0628
+12.82%
$ 55.87 million $ 15.35 million
Nov 4, 2022 $ 0.0557
+6.26%
$ 49.52 million $ 9.46 million
Nov 3, 2022 $ 0.0524
+2.34%
$ 46.6 million $ 8.93 million
Nov 2, 2022 $ 0.0512
-1.22%
$ 45.54 million $ 7.09 million
Nov 1, 2022 $ 0.0518
-2.29%
$ 46.09 million $ 6.85 million
Oct 31, 2022 $ 0.053
+0.44%
$ 47.18 million $ 6.21 million
Oct 30, 2022 $ 0.0528
-1.37%
$ 46.97 million $ 7.67 million
Oct 29, 2022 $ 0.0535
-1.58%
$ 47.62 million $ 9.04 million
Oct 28, 2022 $ 0.0544
+0.58%
$ 48.38 million $ 21.14 million
Oct 27, 2022 $ 0.0541
+0.53%
$ 48.1 million $ 6.87 million
Oct 26, 2022 $ 0.0538
+1.62%
$ 47.85 million $ 13.36 million
Oct 25, 2022 $ 0.0529
+1.02%
$ 21.71 million $ 6.18 million
Oct 24, 2022 $ 0.0524
-2.84%
$ 21.49 million $ 19.38 million
Oct 23, 2022 $ 0.0539
-0.48%
$ 22.12 million $ 6.77 million
Oct 22, 2022 $ 0.0542
+0.47%
$ 22.22 million $ 5.14 million
Oct 21, 2022 $ 0.054
-1.02%
$ 22.12 million $ 6.63 million
Oct 20, 2022 $ 0.0545
+0.03%
$ 22.35 million $ 13.5 million
Oct 19, 2022 $ 0.0545
-11.57%
$ 22.34 million $ 19.42 million
Oct 18, 2022 $ 0.0616
-6.29%
$ 25.26 million $ 15.19 million
Oct 17, 2022 $ 0.0658
+0.97%
$ 26.96 million $ 7.03 million
Oct 16, 2022 $ 0.0651
+1.29%
$ 26.7 million $ 10.31 million
Oct 15, 2022 $ 0.0643
+2.01%
$ 26.36 million $ 10.49 million
Oct 14, 2022 $ 0.063
+2.15%
$ 25.84 million $ 12.82 million
Oct 13, 2022 $ 0.0617
-3.77%
$ 25.3 million $ 41.6 million
Oct 12, 2022 $ 0.0641
+3.60%
$ 26.29 million $ 11.85 million
Oct 11, 2022 $ 0.0619
-0.98%
$ 25.38 million $ 8.22 million
Oct 10, 2022 $ 0.0625
-9.59%
$ 25.63 million $ 16.75 million
Oct 9, 2022 $ 0.0691
+2.20%
$ 28.35 million $ 9.72 million
Oct 8, 2022 $ 0.0676
+3.16%
$ 27.73 million $ 10.2 million
Oct 7, 2022 $ 0.0656
+7.16%
$ 26.88 million $ 11.96 million
Oct 6, 2022 $ 0.0612
-3.41%
$ 25.09 million $ 8.42 million
Oct 5, 2022 $ 0.0633
+0.32%
$ 25.97 million $ 14.35 million
Oct 4, 2022 $ 0.0631
-2.47%
$ 25.89 million $ 20.12 million
Oct 3, 2022 $ 0.0647
+16.36%
$ 26.55 million $ 21.66 million
Oct 2, 2022 $ 0.0556
+4.52%
$ 22.81 million $ 17.4 million
Oct 1, 2022 $ 0.0532
-0.98%
$ 21.83 million $ 6.67 million