Staked Step Historical Data

xSTEP Page 10
Download
Date Close Price change Market cap Trading volume
Feb 12, 7 PM $ 0.0327
-22.88%
$ 1.61 million $ 385
Feb 12, 6 PM $ 0.0442
+5.67%
$ 2.18 million $ 349
Feb 12, 5 PM $ 0.0327
-22.89%
$ 1.61 million $ 350
Feb 12, 4 PM $ 0.0442
+5.65%
$ 2.18 million $ 379
Feb 12, 3 PM $ 0.0334
-22.87%
$ 1.65 million $ 367
Feb 12, 2 PM $ 0.0442
+5.65%
$ 2.18 million $ 465
Feb 12, 1 PM $ 0.0334
-22.87%
$ 1.65 million $ 511
Feb 12, 12 PM $ 0.0442
+5.65%
$ 2.18 million $ 494
Feb 12, 11 AM $ 0.0334
-22.87%
$ 1.65 million $ 519
Feb 12, 10 AM $ 0.0442
+5.65%
$ 2.18 million $ 501
Feb 12, 9 AM $ 0.0334
-21.34%
$ 1.65 million $ 507
Feb 12, 8 AM $ 0.0433
+3.60%
$ 2.14 million $ 505
Feb 12, 7 AM $ 0.0334
-21.34%
$ 1.65 million $ 571
Feb 12, 6 AM $ 0.0433
+3.60%
$ 2.14 million $ 589
Feb 12, 5 AM $ 0.0334
-21.34%
$ 1.65 million $ 598
Feb 12, 4 AM $ 0.0433
+3.60%
$ 2.14 million $ 589
Feb 12, 3 AM $ 0.0334
-21.34%
$ 1.65 million $ 653
Feb 12, 2 AM $ 0.0433
+1.48%
$ 2.14 million $ 644
Feb 12, 1 AM $ 0.0341
-19.70%
$ 1.68 million $ 720
Feb 12, 12 AM $ 0.0433
+1.76%
$ 2.14 million $ 616
Feb 11, 11 PM $ 0.034
-19.92%
$ 1.68 million $ 925
Feb 11, 10 PM $ 0.0433
+1.76%
$ 2.13 million $ 2,218
Feb 11, 9 PM $ 0.034
-19.92%
$ 1.68 million $ 2,241
Feb 11, 8 PM $ 0.0433
+1.75%
$ 2.13 million $ 2,525
Feb 11, 7 PM $ 0.034
-19.92%
$ 1.68 million $ 2,548
Feb 11, 6 PM $ 0.0433
+1.75%
$ 2.13 million $ 2,596
Feb 11, 5 PM $ 0.034
-19.92%
$ 1.68 million $ 2,710
Feb 11, 4 PM $ 0.0433
+1.84%
$ 2.13 million $ 2,723
Feb 11, 3 PM $ 0.0339
-19.93%
$ 1.67 million $ 2,760
Feb 11, 2 PM $ 0.0432
+2.01%
$ 2.13 million $ 2,862
Feb 11, 1 PM $ 0.0338
-20.10%
$ 1.67 million $ 3,371
Feb 11, 12 PM $ 0.0432
+1.98%
$ 2.13 million $ 3,557
Feb 11, 11 AM $ 0.0332
-20.10%
$ 1.64 million $ 3,591
Feb 11, 10 AM $ 0.0432
+1.98%
$ 2.13 million $ 3,724
Feb 11, 9 AM $ 0.0332
-20.10%
$ 1.64 million $ 3,669
Feb 11, 8 AM $ 0.0432
+1.98%
$ 2.09 million $ 3,741
Feb 11, 7 AM $ 0.0332
-20.20%
$ 1.64 million $ 3,655
Feb 11, 6 AM $ 0.0442
+2.12%
$ 2.18 million $ 4,009
Feb 11, 5 AM $ 0.0332
-20.20%
$ 1.64 million $ 3,865
Feb 11, 4 AM $ 0.0442
+2.12%
$ 2.18 million $ 4,022
Feb 11, 3 AM $ 0.0332
-18.51%
$ 1.64 million $ 3,778
Feb 11, 2 AM $ 0.0441
+22.74%
$ 2.18 million $ 3,322
Feb 11, 1 AM $ 0.0332
-24.84%
$ 1.64 million $ 4,281
Feb 11, 12 AM $ 0.0359
-11.69%
$ 1.77 million $ 4,211
Feb 10, 11 PM $ 0.0441
+23.42%
$ 2.18 million $ 4,083
Feb 10, 10 PM $ 0.0327
-18.98%
$ 1.61 million $ 3,416
Feb 10, 9 PM $ 0.0441
+23.36%
$ 2.18 million $ 3,146
Feb 10, 8 PM $ 0.0335
-16.51%
$ 1.65 million $ 3,613
Feb 10, 7 PM $ 0.0428
+27.66%
$ 2.11 million $ 3,452
Feb 10, 6 PM $ 0.041
-6.15%
$ 2.02 million $ 4,736