Staked Step Historical Data

xSTEP Page 38
Download
Date Close Price change Market cap Trading volume
Nov 20, 12 PM $ 0.0694
-3.40%
$ 7.05 million $ 85
Nov 20, 11 AM $ 0.0742
+6.98%
$ 7.54 million $ 94
Nov 20, 10 AM $ 0.0695
-1.58%
$ 7.05 million $ 157
Nov 20, 9 AM $ 0.0689
-4.86%
$ 7 million $ 147
Nov 20, 8 AM $ 0.074
+5.47%
$ 7.51 million $ 149
Nov 20, 7 AM $ 0.0703
-0.61%
$ 7.14 million $ 172
Nov 20, 6 AM $ 0.0695
-4.76%
$ 7.05 million $ 166
Nov 20, 5 AM $ 0.074
+5.64%
$ 7.51 million $ 166
Nov 20, 4 AM $ 0.0702
-0.87%
$ 7.13 million $ 175
Nov 20, 3 AM $ 0.0697
-4.86%
$ 7.07 million $ 162
Nov 20, 2 AM $ 0.0743
+6.47%
$ 7.55 million $ 162
Nov 20, 1 AM $ 0.07
-1.25%
$ 7.1 million $ 145
Nov 20, 12 AM $ 0.07
-3.55%
$ 7.11 million $ 140
Nov 19, 11 PM $ 0.0714
+0.78%
$ 7.25 million $ 140
Nov 19, 10 PM $ 0.0709
-0.45%
$ 7.2 million $ 147
Nov 19, 9 PM $ 0.0705
-4.18%
$ 7.15 million $ 154
Nov 19, 8 PM $ 0.0743
+4.37%
$ 7.54 million $ 155
Nov 19, 7 PM $ 0.0713
-0.64%
$ 7.24 million $ 173
Nov 19, 6 PM $ 0.0708
-3.91%
$ 7.19 million $ 165
Nov 19, 5 PM $ 0.0746
+4.75%
$ 7.57 million $ 170
Nov 19, 4 PM $ 0.0712
-0.74%
$ 7.23 million $ 176
Nov 19, 3 PM $ 0.071
-2.35%
$ 7.21 million $ 189
Nov 19, 2 PM $ 0.0735
+5.39%
$ 7.46 million $ 171
Nov 19, 1 PM $ 0.0694
-3.34%
$ 7.05 million $ 164
Nov 19, 12 PM $ 0.0716
+0.39%
$ 7.27 million $ 158
Nov 19, 11 AM $ 0.0716
+1.18%
$ 7.27 million $ 148
Nov 19, 10 AM $ 0.0704
-3.17%
$ 7.15 million $ 101
Nov 19, 9 AM $ 0.0727
+0.73%
$ 7.38 million $ 98
Nov 19, 8 AM $ 0.0725
+1.71%
$ 7.36 million $ 101
Nov 19, 7 AM $ 0.0711
-3.66%
$ 7.22 million $ 65
Nov 19, 6 AM $ 0.0738
+2.32%
$ 7.5 million $ 62
Nov 19, 5 AM $ 0.0737
+2.21%
$ 7.48 million $ 63
Nov 19, 4 AM $ 0.0721
-1.59%
$ 7.32 million $ 62
Nov 19, 3 AM $ 0.0734
+2.14%
$ 7.45 million $ 62
Nov 19, 2 AM $ 0.0718
+0.11%
$ 7.29 million $ 82
Nov 19, 1 AM $ 0.0716
-2.14%
$ 7.27 million $ 80
Nov 19, 12 AM $ 0.0734
+2.19%
$ 7.45 million $ 81
Nov 18, 11 PM $ 0.073
+1.34%
$ 7.41 million $ 70
Nov 18, 10 PM $ 0.0713
-1.75%
$ 7.24 million $ 69
Nov 18, 9 PM $ 0.0727
+2.29%
$ 7.38 million $ 88
Nov 18, 8 PM $ 0.0734
+1.99%
$ 7.45 million $ 82
Nov 18, 7 PM $ 0.0711
-3.27%
$ 7.22 million $ 78
Nov 18, 6 PM $ 0.0724
+1.93%
$ 7.35 million $ 84
Nov 18, 5 PM $ 0.0734
+1.10%
$ 7.46 million $ 84
Nov 18, 4 PM $ 0.0721
-2.23%
$ 7.32 million $ 83
Nov 18, 3 PM $ 0.0717
+0.73%
$ 7.28 million $ 61
Nov 18, 2 PM $ 0.071
+0.00%
$ 7.21 million $ 61
Nov 18, 11 AM $ 0.0739
+4.18%
$ 7.5 million $ 59
Nov 18, 10 AM $ 0.0741
+3.66%
$ 7.52 million $ 50
Nov 18, 9 AM $ 0.0715
-3.56%
$ 7.26 million $ 50