Staked Step Historical Data

xSTEP Page 15
Download
Date Close Price change Market cap Trading volume
Feb 2, 6 AM $ 0.0369
-2.26%
$ 3.15 million $ 52,899
Feb 2, 5 AM $ 0.0375
-0.93%
$ 3.21 million $ 53,086
Feb 2, 4 AM $ 0.0378
+1.58%
$ 3.23 million $ 53,958
Feb 2, 3 AM $ 0.0373
+0.61%
$ 3.19 million $ 63,637
Feb 2, 2 AM $ 0.0372
+0.00%
$ 3.18 million $ 63,976
Feb 2, 1 AM $ 0.0369
-2.00%
$ 3.16 million $ 63,463
Feb 2, 12 AM $ 0.0373
-1.88%
$ 3.19 million $ 65,992
Feb 1, 11 PM $ 0.0381
+1.92%
$ 3.25 million $ 68,176
Feb 1, 10 PM $ 0.0375
-2.52%
$ 3.21 million $ 59,284
Feb 1, 9 PM $ 0.0383
+1.90%
$ 3.27 million $ 58,335
Feb 1, 8 PM $ 0.0381
+1.63%
$ 3.26 million $ 61,836
Feb 1, 7 PM $ 0.0382
+6.55%
$ 3.27 million $ 61,883
Feb 1, 6 PM $ 0.0366
-0.51%
$ 3.13 million $ 59,455
Feb 1, 5 PM $ 0.0367
-2.61%
$ 3.14 million $ 69,984
Feb 1, 4 PM $ 0.0376
-0.28%
$ 3.21 million $ 71,746
Feb 1, 3 PM $ 0.0371
-2.62%
$ 3.17 million $ 66,634
Feb 1, 2 PM $ 0.0373
-2.78%
$ 3.19 million $ 66,193
Feb 1, 1 PM $ 0.0378
+0.03%
$ 3.23 million $ 71,806
Feb 1, 12 PM $ 0.0379
+0.51%
$ 3.24 million $ 81,335
Feb 1, 11 AM $ 0.0378
-0.03%
$ 3.23 million $ 80,375
Feb 1, 10 AM $ 0.0379
+1.92%
$ 3.24 million $ 79,674
Feb 1, 9 AM $ 0.0376
+3.96%
$ 3.22 million $ 78,379
Feb 1, 8 AM $ 0.0367
-0.44%
$ 3.13 million $ 78,841
Feb 1, 7 AM $ 0.0369
-2.33%
$ 3.15 million $ 74,287
Feb 1, 6 AM $ 0.0374
-3.09%
$ 3.19 million $ 72,505
Feb 1, 5 AM $ 0.0379
-1.85%
$ 3.24 million $ 71,417
Feb 1, 4 AM $ 0.0389
+8.79%
$ 3.32 million $ 69,057
Feb 1, 3 AM $ 0.037
+22.70%
$ 3.17 million $ 62,149
Feb 1, 2 AM $ 0.032
+6.34%
$ 2.74 million $ 61,572
Feb 1, 1 AM $ 0.0318
+3.59%
$ 2.71 million $ 61,575
Feb 1, 12 AM $ 0.032
-16.25%
$ 2.73 million $ 55,386
Jan 31, 11 PM $ 0.0379
-1.76%
$ 3.24 million $ 54,578
Jan 31, 10 PM $ 0.0382
-0.48%
$ 3.26 million $ 55,070
Jan 31, 9 PM $ 0.0384
+1.23%
$ 3.28 million $ 53,768
Jan 31, 8 PM $ 0.0378
-0.32%
$ 3.23 million $ 50,835
Jan 31, 7 PM $ 0.038
+1.06%
$ 3.25 million $ 50,504
Jan 31, 6 PM $ 0.0377
-0.96%
$ 3.22 million $ 45,177
Jan 31, 5 PM $ 0.0377
-1.40%
$ 3.23 million $ 30,296
Jan 31, 4 PM $ 0.0381
+1.58%
$ 3.25 million $ 25,521
Jan 31, 3 PM $ 0.0375
-0.24%
$ 3.2 million $ 25,129
Jan 31, 2 PM $ 0.0375
-1.05%
$ 3.2 million $ 24,350
Jan 31, 1 PM $ 0.038
+1.94%
$ 3.25 million $ 18,985
Jan 31, 12 PM $ 0.0373
+0.10%
$ 3.19 million $ 511
Jan 31, 11 AM $ 0.0373
+0.02%
$ 3.19 million $ 514
Jan 31, 10 AM $ 0.0373
+0.32%
$ 3.19 million $ 568
Jan 31, 9 AM $ 0.0374
-1.70%
$ 3.19 million $ 592
Jan 31, 8 AM $ 0.038
-0.19%
$ 3.25 million $ 703
Jan 31, 7 AM $ 0.0382
+1.09%
$ 3.26 million $ 701
Jan 31, 6 AM $ 0.0377
+0.14%
$ 3.22 million $ 690
Jan 31, 5 AM $ 0.0377
+0.09%
$ 3.22 million $ 699