Staked Step Historical Data

xSTEP Page 14
Download
Date Close Price change Market cap Trading volume
Feb 4, 9 AM $ 0.0383
-9.85%
$ 1.89 million $ 6,354
Feb 4, 8 AM $ 0.0372
+12.83%
$ 1.84 million $ 4,916
Feb 4, 7 AM $ 0.0375
-11.70%
$ 1.85 million $ 6,459
Feb 4, 6 AM $ 0.0372
+12.86%
$ 1.84 million $ 5,018
Feb 4, 5 AM $ 0.0375
-11.72%
$ 1.85 million $ 6,671
Feb 4, 4 AM $ 0.0372
+10.63%
$ 1.84 million $ 5,478
Feb 4, 3 AM $ 0.0383
-9.92%
$ 1.89 million $ 6,965
Feb 4, 2 AM $ 0.0372
+10.63%
$ 1.84 million $ 5,522
Feb 4, 1 AM $ 0.0383
-9.91%
$ 1.89 million $ 7,042
Feb 4, 12 AM $ 0.0372
+12.87%
$ 1.84 million $ 5,471
Feb 3, 11 PM $ 0.0375
-11.71%
$ 1.85 million $ 7,106
Feb 3, 10 PM $ 0.0372
+12.88%
$ 1.84 million $ 5,583
Feb 3, 9 PM $ 0.0375
-11.71%
$ 1.85 million $ 7,207
Feb 3, 8 PM $ 0.038
+13.29%
$ 1.88 million $ 5,250
Feb 3, 7 PM $ 0.0375
-10.24%
$ 1.85 million $ 5,491
Feb 3, 6 PM $ 0.0373
+8.80%
$ 1.84 million $ 7,937
Feb 3, 5 PM $ 0.0375
-8.43%
$ 1.85 million $ 18,117
Feb 3, 4 PM $ 0.0373
+8.84%
$ 1.84 million $ 15,759
Feb 3, 3 PM $ 0.0375
-10.25%
$ 1.85 million $ 20,334
Feb 3, 2 PM $ 0.0381
+11.04%
$ 1.88 million $ 16,696
Feb 3, 1 PM $ 0.0375
-10.25%
$ 1.85 million $ 20,396
Feb 3, 12 PM $ 0.0381
+1.50%
$ 1.88 million $ 17,005
Feb 3, 11 AM $ 0.0418
+9.77%
$ 2.06 million $ 18,811
Feb 3, 10 AM $ 0.0343
-6.71%
$ 1.69 million $ 18,049
Feb 3, 9 AM $ 0.0409
+7.56%
$ 2.02 million $ 18,699
Feb 3, 8 AM $ 0.035
-6.71%
$ 1.73 million $ 19,313
Feb 3, 7 AM $ 0.0409
+9.75%
$ 2.02 million $ 19,375
Feb 3, 6 AM $ 0.0343
-16.25%
$ 1.69 million $ 21,379
Feb 3, 5 AM $ 0.0373
+8.79%
$ 1.84 million $ 17,710
Feb 3, 4 AM $ 0.0375
-8.46%
$ 1.85 million $ 20,885
Feb 3, 3 AM $ 0.0381
+8.88%
$ 1.88 million $ 17,816
Feb 3, 2 AM $ 0.0375
-8.47%
$ 1.85 million $ 20,830
Feb 3, 1 AM $ 0.0381
+8.90%
$ 1.88 million $ 17,726
Feb 3, 12 AM $ 0.0375
-8.48%
$ 1.85 million $ 21,666
Feb 2, 11 PM $ 0.0381
+8.90%
$ 1.88 million $ 18,707
Feb 2, 10 PM $ 0.0375
-8.49%
$ 1.85 million $ 30,732
Feb 2, 9 PM $ 0.0381
+11.12%
$ 1.88 million $ 26,384
Feb 2, 8 PM $ 0.0367
-10.35%
$ 3.14 million $ 31,329
Feb 2, 7 PM $ 0.0381
+8.76%
$ 3.26 million $ 42,253
Feb 2, 6 PM $ 0.0375
-6.37%
$ 3.21 million $ 42,991
Feb 2, 5 PM $ 0.0373
+4.58%
$ 3.19 million $ 34,601
Feb 2, 4 PM $ 0.0379
-2.39%
$ 3.24 million $ 37,611
Feb 2, 3 PM $ 0.0366
-1.34%
$ 3.13 million $ 38,407
Feb 2, 2 PM $ 0.0383
-0.01%
$ 3.27 million $ 39,459
Feb 2, 1 PM $ 0.0363
-8.85%
$ 3.11 million $ 39,122
Feb 2, 12 PM $ 0.039
+19.27%
$ 3.33 million $ 43,453
Feb 2, 11 AM $ 0.0323
-9.94%
$ 2.76 million $ 45,216
Feb 2, 10 AM $ 0.036
-2.13%
$ 3.08 million $ 46,254
Feb 2, 9 AM $ 0.0363
-1.73%
$ 3.1 million $ 46,733
Feb 2, 8 AM $ 0.0371
+1.01%
$ 3.17 million $ 46,226