Staked Step Historical Data

xSTEP Page 45
Download
Date Close Price change Market cap Trading volume
Nov 5, 3 PM $ 0.0705
-0.21%
$ 7.15 million $ 3,759
Nov 5, 2 PM $ 0.0757
-0.42%
$ 7.69 million $ 4,047
Nov 5, 1 PM $ 0.0709
-0.24%
$ 7.2 million $ 3,787
Nov 5, 12 PM $ 0.071
+1.19%
$ 7.21 million $ 3,691
Nov 5, 11 AM $ 0.0709
+0.62%
$ 7.2 million $ 3,705
Nov 5, 10 AM $ 0.0702
+0.98%
$ 7.13 million $ 3,656
Nov 5, 9 AM $ 0.0694
-0.88%
$ 7.05 million $ 3,682
Nov 5, 8 AM $ 0.069
-1.06%
$ 7.01 million $ 3,669
Nov 5, 7 AM $ 0.0696
-0.05%
$ 7.06 million $ 3,829
Nov 5, 6 AM $ 0.0697
-1.99%
$ 7.08 million $ 4,004
Nov 5, 5 AM $ 0.0644
+0.18%
$ 6.53 million $ 3,517
Nov 5, 4 AM $ 0.0711
+1.85%
$ 7.22 million $ 3,821
Nov 5, 3 AM $ 0.0707
-1.20%
$ 7.18 million $ 4,488
Nov 5, 2 AM $ 0.0701
-1.49%
$ 7.11 million $ 4,459
Nov 5, 1 AM $ 0.0703
+0.19%
$ 7.14 million $ 4,392
Nov 5, 12 AM $ 0.0725
-0.65%
$ 7.36 million $ 4,555
Nov 4, 11 PM $ 0.071
+0.13%
$ 7.21 million $ 4,422
Nov 4, 10 PM $ 0.0711
+1.67%
$ 7.22 million $ 4,296
Nov 4, 9 PM $ 0.0695
+0.00%
$ 7.05 million $ 4,204
Nov 4, 8 PM $ 0.0697
+1.42%
$ 7.08 million $ 2,394
Nov 4, 7 PM $ 0.0627
-7.14%
$ 6.36 million $ 2,293
Nov 4, 6 PM $ 0.074
+2.93%
$ 7.51 million $ 1,412
Nov 4, 5 PM $ 0.0692
-3.53%
$ 7.02 million $ 1,304
Nov 4, 4 PM $ 0.0714
+1.47%
$ 7.25 million $ 1,189
Nov 4, 3 PM $ 0.071
-0.30%
$ 7.2 million $ 1,531
Nov 4, 2 PM $ 0.0707
-0.46%
$ 7.18 million $ 1,582
Nov 4, 1 PM $ 0.0713
+0.45%
$ 7.24 million $ 1,578
Nov 4, 12 PM $ 0.071
+0.10%
$ 7.2 million $ 1,576
Nov 4, 11 AM $ 0.071
-0.01%
$ 7.21 million $ 1,578
Nov 4, 10 AM $ 0.0709
-0.22%
$ 7.2 million $ 1,580
Nov 4, 9 AM $ 0.0716
+3.05%
$ 7.27 million $ 1,545
Nov 4, 8 AM $ 0.0743
-2.75%
$ 7.55 million $ 1,700
Nov 4, 7 AM $ 0.0761
-4.09%
$ 7.72 million $ 1,756
Nov 4, 6 AM $ 0.0814
-1.49%
$ 8.26 million $ 1,532
Nov 4, 5 AM $ 0.0802
+0.73%
$ 8.14 million $ 1,245
Nov 4, 4 AM $ 0.0794
-2.69%
$ 8.06 million $ 1,259
Nov 4, 3 AM $ 0.0816
+0.89%
$ 8.29 million $ 444
Nov 4, 2 AM $ 0.081
+0.18%
$ 8.22 million $ 453
Nov 4, 1 AM $ 0.0807
-0.69%
$ 8.19 million $ 457
Nov 4, 12 AM $ 0.0811
-0.66%
$ 8.23 million $ 459
Nov 3, 11 PM $ 0.0812
+0.25%
$ 8.25 million $ 456
Nov 3, 10 PM $ 0.0808
-0.63%
$ 8.2 million $ 490
Nov 3, 9 PM $ 0.0814
+0.71%
$ 8.27 million $ 500
Nov 3, 8 PM $ 0.0804
+1.58%
$ 8.16 million $ 490
Nov 3, 7 PM $ 0.0793
-0.69%
$ 8.06 million $ 496
Nov 3, 6 PM $ 0.0795
-0.54%
$ 8.07 million $ 497
Nov 3, 5 PM $ 0.0796
+1.11%
$ 8.08 million $ 490
Nov 3, 4 PM $ 0.0824
-0.93%
$ 8.37 million $ 517
Nov 3, 3 PM $ 0.0827
-0.03%
$ 8.4 million $ 311
Nov 3, 2 PM $ 0.0827
-0.53%
$ 8.4 million $ 181