Staked Step Historical Data

xSTEP Page 2
Download
Date Close Price change Market cap Trading volume
Mar 20, 6 PM $ 0.000336
+0.00%
$ 12,190 $ 26
Mar 20, 5 PM $ 0.000329
-1.20%
$ 11,927 $ 26
Mar 20, 4 PM $ 0.000333
-0.49%
$ 12,071 $ 20
Mar 20, 3 PM $ 0.000334
+0.19%
$ 16,488 $ 19
Mar 20, 2 PM $ 0.000334
+0.01%
$ 16,456 $ 19
Mar 20, 1 PM $ 0.000335
+0.00%
$ 16,531 $ 20
Mar 20, 12 PM $ 0.000333
-0.01%
$ 16,453 $ 19
Mar 20, 11 AM $ 0.000333
+0.00%
$ 16,454 $ 19
Mar 20, 10 AM $ 0.000333
+0.43%
$ 16,454 $ 19
Mar 20, 9 AM $ 0.000332
+0.38%
$ 16,391 $ 19
Mar 20, 8 AM $ 0.000331
+0.00%
$ 16,330 $ 18
Mar 20, 7 AM $ 0.000332
+0.33%
$ 16,403 $ 18
Mar 20, 6 AM $ 0.000331
+0.00%
$ 16,323 $ 18
Mar 19, 2 PM $ 0.000389
-0.06%
$ 19,190 $ 6
Mar 19, 1 PM $ 0.000391
+0.00%
$ 19,307 $ 18
Mar 19, 12 PM $ 0.000396
+0.02%
$ 19,546 $ 18
Mar 19, 11 AM $ 0.000398
-0.02%
$ 19,623 $ 19
Mar 19, 10 AM $ 0.000383
-0.07%
$ 18,911 $ 19
Mar 19, 9 AM $ 0.000398
-0.02%
$ 19,622 $ 20
Mar 19, 8 AM $ 0.000396
-0.57%
$ 19,528 $ 20
Mar 19, 7 AM $ 0.000415
+0.03%
$ 20,455 $ 21
Mar 19, 6 AM $ 0.000418
-0.30%
$ 20,627 $ 22
Mar 19, 5 AM $ 0.000417
+0.00%
$ 20,586 $ 22
Mar 19, 4 AM $ 0.000418
-0.30%
$ 20,627 $ 52
Mar 19, 3 AM $ 0.000419
+0.00%
$ 20,690 $ 52
Mar 19, 2 AM $ 0.000419
+0.02%
$ 20,690 $ 52
Mar 19, 1 AM $ 0.000421
+0.09%
$ 20,793 $ 52
Mar 19, 12 AM $ 0.000421
+0.05%
$ 20,749 $ 52
Mar 18, 11 PM $ 0.000421
-0.68%
$ 20,793 $ 52
Mar 18, 10 PM $ 0.000424
+0.06%
$ 20,909 $ 52
Mar 18, 9 PM $ 0.000439
+0.03%
$ 21,676 $ 51
Mar 18, 8 PM $ 0.000436
-0.19%
$ 21,508 $ 51
Mar 18, 7 PM $ 0.000442
+0.45%
$ 21,826 $ 51
Mar 18, 6 PM $ 0.000435
-1.53%
$ 21,441 $ 49
Mar 18, 5 PM $ 0.000441
-0.18%
$ 21,774 $ 49
Mar 18, 4 PM $ 0.000442
+0.00%
$ 21,814 $ 49
Mar 18, 3 PM $ 0.000472
-0.05%
$ 23,307 $ 52
Mar 18, 2 PM $ 0.000473
-1.39%
$ 23,318 $ 52
Mar 18, 1 PM $ 0.000479
+0.00%
$ -- $ 38
Mar 18, 12 PM $ 0.000481
+0.00%
$ 23,708 $ 38
Mar 18, 11 AM $ 0.000482
-0.17%
$ 23,784 $ 37
Mar 18, 10 AM $ 0.000482
+0.05%
$ 23,765 $ 36
Mar 18, 9 AM $ 0.000482
-0.02%
$ 23,759 $ 36
Mar 18, 1 AM $ 0.000496
+0.00%
$ 24,456 $ 0
Mar 18, 12 AM $ 0.000504
+0.05%
$ 24,880 $ 0
Mar 17, 11 PM $ 0.000481
+0.11%
$ 23,749 $ 16
Mar 17, 10 PM $ 0.000481
+0.06%
$ 23,723 $ 31
Mar 17, 9 PM $ 0.000487
-0.50%
$ 24,016 $ 31
Mar 17, 8 PM $ 0.000481
+0.00%
$ 23,709 $ 33
Mar 17, 7 PM $ 0.000487
-0.58%
$ 24,029 $ 33