Staked Step Historical Data

xSTEP Page 40
Download
Date Close Price change Market cap Trading volume
Nov 16, 6 AM $ 0.0721
+0.33%
$ 7.32 million $ 177
Nov 16, 5 AM $ 0.0717
-1.72%
$ 7.28 million $ 174
Nov 16, 4 AM $ 0.0731
+1.87%
$ 7.43 million $ 174
Nov 16, 3 AM $ 0.0718
-0.44%
$ 7.29 million $ 177
Nov 16, 2 AM $ 0.0719
-2.32%
$ 7.3 million $ 175
Nov 16, 1 AM $ 0.0738
+2.01%
$ 7.49 million $ 164
Nov 16, 12 AM $ 0.0724
+1.26%
$ 7.35 million $ 167
Nov 15, 11 PM $ 0.0712
-2.54%
$ 7.23 million $ 165
Nov 15, 10 PM $ 0.0732
+1.18%
$ 7.43 million $ 163
Nov 15, 9 PM $ 0.0725
+2.03%
$ 7.36 million $ 166
Nov 15, 8 PM $ 0.0709
-2.01%
$ 7.2 million $ 154
Nov 15, 7 PM $ 0.0724
+0.26%
$ 7.35 million $ 151
Nov 15, 6 PM $ 0.0723
+2.21%
$ 7.34 million $ 154
Nov 15, 5 PM $ 0.0704
-3.57%
$ 7.14 million $ 163
Nov 15, 4 PM $ 0.0732
+2.16%
$ 7.43 million $ 1,897
Nov 15, 3 PM $ 0.072
+1.47%
$ 7.31 million $ 1,825
Nov 15, 2 PM $ 0.0703
-3.88%
$ 7.13 million $ 1,801
Nov 15, 1 PM $ 0.0734
+1.85%
$ 7.45 million $ 1,768
Nov 15, 12 PM $ 0.0726
+2.28%
$ 7.37 million $ 1,879
Nov 15, 11 AM $ 0.0702
-4.06%
$ 7.13 million $ 1,865
Nov 15, 10 AM $ 0.0734
+2.30%
$ 7.45 million $ 1,807
Nov 15, 9 AM $ 0.0722
+2.05%
$ 7.33 million $ 1,888
Nov 15, 8 AM $ 0.07
-4.02%
$ 7.11 million $ 1,851
Nov 15, 7 AM $ 0.0732
+2.74%
$ 7.43 million $ 1,802
Nov 15, 6 AM $ 0.0717
+1.39%
$ 7.28 million $ 1,878
Nov 15, 5 AM $ 0.0701
-3.38%
$ 7.11 million $ 1,854
Nov 15, 4 AM $ 0.0726
+1.43%
$ 7.37 million $ 1,814
Nov 15, 3 AM $ 0.0721
+2.16%
$ 7.32 million $ 1,882
Nov 15, 2 AM $ 0.07
-3.77%
$ 7.1 million $ 1,866
Nov 15, 1 AM $ 0.0729
+1.76%
$ 7.4 million $ 1,830
Nov 15, 12 AM $ 0.072
+1.29%
$ 7.31 million $ 1,891
Nov 14, 11 PM $ 0.0706
-2.39%
$ 7.17 million $ 1,869
Nov 14, 10 PM $ 0.0724
+0.42%
$ 7.35 million $ 1,827
Nov 14, 9 PM $ 0.0727
+3.69%
$ 7.38 million $ 1,838
Nov 14, 8 PM $ 0.0721
+1.65%
$ 7.32 million $ 1,903
Nov 14, 7 PM $ 0.0709
-1.98%
$ 7.2 million $ 1,903
Nov 14, 6 PM $ 0.0728
+1.26%
$ 7.39 million $ 518
Nov 14, 5 PM $ 0.0717
+0.00%
$ 7.28 million $ 518
Nov 14, 4 PM $ 0.0718
+0.47%
$ 7.29 million $ 133
Nov 14, 3 PM $ 0.0714
-0.16%
$ 7.25 million $ 159
Nov 14, 2 PM $ 0.0717
+0.00%
$ 7.28 million $ 159
Nov 14, 1 PM $ 0.0715
+0.14%
$ 7.26 million $ 154
Nov 14, 12 PM $ 0.0716
+1.31%
$ 7.27 million $ 144
Nov 14, 11 AM $ 0.0704
-1.63%
$ 7.15 million $ 135
Nov 14, 10 AM $ 0.0718
+1.35%
$ 7.28 million $ 135
Nov 14, 9 AM $ 0.0707
-0.40%
$ 7.18 million $ 199
Nov 14, 8 AM $ 0.071
+0.39%
$ 7.21 million $ 198
Nov 14, 7 AM $ 0.0706
-0.86%
$ 7.17 million $ 197
Nov 14, 6 AM $ 0.0715
+1.71%
$ 7.26 million $ 198
Nov 14, 5 AM $ 0.0701
-1.30%
$ 7.12 million $ 200