Staked Step Historical Data

xSTEP Page 47
Download
Date Close Price change Market cap Trading volume
Oct 24, 1 PM $ 0.0531
-43.33%
$ 5.39 million $ 7
Oct 24, 12 PM $ 0.0535
-42.85%
$ 5.44 million $ 7
Oct 24, 11 AM $ 0.0535
-42.90%
$ 5.43 million $ 7
Oct 24, 10 AM $ 0.0535
-0.01%
$ 5.43 million $ 4
Oct 24, 9 AM $ 0.0937
+75.22%
$ 9.51 million $ 5
Oct 24, 8 AM $ 0.0937
+1.02%
$ 9.51 million $ 9
Oct 24, 7 AM $ 0.0703
-2.03%
$ 7.14 million $ 6
Oct 24, 6 AM $ 0.0708
+0.00%
$ 7.19 million $ 6
Oct 24, 5 AM $ 0.0701
-1.25%
$ 7.11 million $ 6
Oct 24, 4 AM $ 0.0714
+0.01%
$ 7.25 million $ 6
Oct 24, 3 AM $ 0.071
+0.01%
$ 7.21 million $ 29
Oct 24, 2 AM $ 0.0711
+0.46%
$ 7.22 million $ 29
Oct 24, 1 AM $ 0.0707
-0.56%
$ 7.18 million $ 29
Oct 24, 12 AM $ 0.0711
+0.80%
$ 7.22 million $ 29
Oct 23, 11 PM $ 0.071
-2.12%
$ 7.21 million $ 30
Oct 23, 10 PM $ 0.0749
-3.93%
$ 7.6 million $ 33
Oct 23, 9 PM $ 0.082
+23.80%
$ 8.33 million $ 28
Oct 23, 8 PM $ 0.0657
-0.82%
$ 6.67 million $ 28
Oct 23, 7 PM $ 0.066
+0.09%
$ 6.7 million $ 28
Oct 23, 6 PM $ 0.0662
+0.45%
$ 6.72 million $ 28
Oct 23, 5 PM $ 0.0658
+0.20%
$ 6.68 million $ 27
Oct 23, 4 PM $ 0.0655
-1.24%
$ 6.65 million $ 26
Oct 23, 3 PM $ 0.0654
-0.22%
$ 6.64 million $ 25
Oct 23, 2 PM $ 0.0665
+0.10%
$ 6.75 million $ 27
Oct 23, 1 PM $ 0.0654
-2.87%
$ 6.64 million $ 27
Oct 23, 12 PM $ 0.0677
+1.33%
$ 6.87 million $ 27
Oct 23, 11 AM $ 0.0668
-0.52%
$ 6.78 million $ 27
Oct 23, 8 AM $ 0.0664
+0.00%
$ 6.74 million $ 25
Oct 23, 7 AM $ 0.0666
+0.94%
$ 6.76 million $ 25
Oct 23, 6 AM $ 0.066
-0.54%
$ 6.7 million $ 25
Oct 23, 5 AM $ 0.0658
+0.22%
$ 6.69 million $ 25
Oct 23, 4 AM $ 0.0668
+0.31%
$ 6.78 million $ 25
Oct 23, 3 AM $ 0.0666
+0.11%
$ 6.76 million $ 4
Oct 23, 2 AM $ 0.0664
+0.04%
$ 6.74 million $ 4
Oct 23, 1 AM $ 0.0663
+0.23%
$ 6.73 million $ 3
Oct 23, 12 AM $ 0.0661
-0.05%
$ 6.71 million $ 3
Oct 22, 11 PM $ 0.0659
-0.23%
$ 6.69 million $ 3
Oct 22, 10 PM $ 0.0662
-0.40%
$ 6.72 million $ 18
Oct 22, 9 PM $ 0.0662
-0.48%
$ 6.72 million $ 18
Oct 22, 8 PM $ 0.0671
+0.66%
$ 6.82 million $ 18
Oct 22, 7 PM $ 0.0671
+0.35%
$ 6.81 million $ 18
Oct 22, 6 PM $ 0.0673
-0.40%
$ 6.84 million $ 18
Oct 22, 5 PM $ 0.0674
+0.59%
$ 6.84 million $ 18
Oct 22, 4 PM $ 0.0676
+0.23%
$ 6.87 million $ 18
Oct 22, 3 PM $ 0.0675
+1.25%
$ 6.85 million $ 17
Oct 22, 2 PM $ 0.0656
-0.06%
$ 6.66 million $ 17
Oct 22, 1 PM $ 0.0642
+0.13%
$ 6.51 million $ 16
Oct 22, 12 PM $ 0.064
+2.98%
$ 6.5 million $ 15
Oct 22, 11 AM $ 0.0645
+3.14%
$ 6.54 million $ 15
Oct 22, 10 AM $ 0.0622
-0.02%
$ 6.31 million $ 15