Staked Step Historical Data

xSTEP Page 52
Download
Date Close Price change Market cap Trading volume
Oct 6, 10 AM $ 0.0865
+0.49%
$ 8.79 million $ 49
Oct 6, 9 AM $ 0.0865
-0.21%
$ 8.78 million $ 35
Oct 6, 8 AM $ 0.0864
-0.30%
$ 8.77 million $ 20
Oct 6, 7 AM $ 0.0867
+1.50%
$ 8.81 million $ 20
Oct 6, 6 AM $ 0.0856
-0.54%
$ 8.69 million $ 20
Oct 6, 5 AM $ 0.0845
-2.65%
$ 8.58 million $ 27
Oct 6, 4 AM $ 0.0871
+6.09%
$ 8.85 million $ 447
Oct 6, 3 AM $ 0.0857
+1.16%
$ 8.7 million $ 1,176
Oct 6, 2 AM $ 0.0767
-16.82%
$ 7.79 million $ 1,060
Oct 6, 1 AM $ 0.0923
+20.94%
$ 9.37 million $ 1,002
Oct 6, 12 AM $ 0.0973
+22.53%
$ 9.88 million $ 1,275
Oct 5, 11 PM $ 0.0637
-36.91%
$ 6.47 million $ 1,115
Oct 5, 10 PM $ 0.0896
+22.46%
$ 9.1 million $ 1,541
Oct 5, 9 PM $ 0.106
+45.35%
$ 10.71 million $ 2,012
Oct 5, 8 PM $ 0.0605
-40.30%
$ 6.14 million $ 1,882
Oct 5, 7 PM $ 0.0754
+4.66%
$ 7.66 million $ 1,443
Oct 5, 6 PM $ 0.119
+88.97%
$ 12.12 million $ 1,960
Oct 5, 5 PM $ 0.0585
-51.58%
$ 5.93 million $ 2,030
Oct 5, 4 PM $ 0.105
-19.07%
$ 10.62 million $ 2,591
Oct 5, 3 PM $ 0.129
+1.20%
$ 13.13 million $ 2,310
Oct 5, 2 PM $ 0.128
+162.08%
$ 13.04 million $ 2,940
Oct 5, 1 PM $ 0.0744
-42.20%
$ 7.55 million $ 2,928
Oct 5, 12 PM $ 0.129
+76.00%
$ 13.06 million $ 1,676
Oct 5, 11 AM $ 0.13
+29.94%
$ 13.21 million $ 2,946
Oct 5, 10 AM $ 0.0623
-52.34%
$ 6.32 million $ 2,308
Oct 5, 9 AM $ 0.13
+46.53%
$ 13.17 million $ 2,648
Oct 5, 8 AM $ 0.0883
+0.32%
$ 8.97 million $ 2,004
Oct 5, 7 AM $ 0.088
+0.29%
$ 8.93 million $ 1,998
Oct 5, 6 AM $ 0.0876
+0.09%
$ 8.9 million $ 1,990
Oct 5, 5 AM $ 0.0874
+0.24%
$ 8.87 million $ 1,973
Oct 5, 4 AM $ 0.0861
+1.54%
$ 8.75 million $ 1,884
Oct 5, 3 AM $ 0.0848
-0.06%
$ 8.61 million $ 818
Oct 5, 2 AM $ 0.0847
+0.13%
$ 8.6 million $ 811
Oct 5, 1 AM $ 0.0848
-0.11%
$ 8.61 million $ 812
Oct 5, 12 AM $ 0.0847
-0.30%
$ 8.6 million $ 811
Oct 4, 11 PM $ 0.085
-1.86%
$ 8.63 million $ 1,653
Oct 4, 10 PM $ 0.0868
+0.08%
$ 8.82 million $ 953
Oct 4, 9 PM $ 0.0866
-0.42%
$ 8.79 million $ 922
Oct 4, 8 PM $ 0.0868
+0.48%
$ 8.81 million $ 920
Oct 4, 7 PM $ 0.0868
-0.07%
$ 8.81 million $ 918
Oct 4, 6 PM $ 0.0866
-1.11%
$ 8.8 million $ 914
Oct 4, 5 PM $ 0.0872
+0.33%
$ 8.86 million $ 916
Oct 4, 4 PM $ 0.0879
-1.87%
$ 8.92 million $ 918
Oct 4, 3 PM $ 0.0896
-0.10%
$ 9.09 million $ 865
Oct 4, 2 PM $ 0.0897
-0.22%
$ 9.11 million $ 867
Oct 4, 1 PM $ 0.0899
-0.09%
$ 9.12 million $ 867
Oct 4, 12 PM $ 0.0899
+0.08%
$ 9.13 million $ 867
Oct 4, 11 AM $ 0.0899
+0.09%
$ 9.13 million $ 868
Oct 4, 10 AM $ 0.0898
-0.19%
$ 9.12 million $ 867
Oct 4, 9 AM $ 0.0899
-0.16%
$ 9.13 million $ 868