Step Finance Historical Data

STEP Page 20
Download
Date Close Price change Market cap Trading volume
Mar 1, 12 PM $ 0.000633
-0.35%
$ 208,725 $ 3,973
Mar 1, 11 AM $ 0.000635
+2.15%
$ 209,426 $ 12,415
Mar 1, 10 AM $ 0.000621
-1.81%
$ 205,021 $ 9,808
Mar 1, 9 AM $ 0.000633
-2.55%
$ 208,801 $ 11,950
Mar 1, 8 AM $ 0.000649
+0.23%
$ 214,187 $ 12,320
Mar 1, 7 AM $ 0.000654
+2.91%
$ 215,659 $ 22,040
Mar 1, 6 AM $ 0.000635
-0.09%
$ 209,602 $ 24,504
Mar 1, 5 AM $ 0.000636
-0.51%
$ 209,789 $ 24,520
Mar 1, 4 AM $ 0.000639
-0.07%
$ 210,861 $ 24,515
Mar 1, 3 AM $ 0.000639
+1.09%
$ 211,003 $ 24,520
Mar 1, 2 AM $ 0.000632
+0.11%
$ 208,701 $ 24,520
Mar 1, 1 AM $ 0.000632
-0.46%
$ 208,422 $ 24,468
Mar 1, 12 AM $ 0.000634
-1.00%
$ 209,366 $ 24,564
Feb 28, 11 PM $ 0.000641
+3.32%
$ 211,489 $ 23,813
Feb 28, 10 PM $ 0.000624
+1.25%
$ 205,895 $ 22,646
Feb 28, 9 PM $ 0.000623
-1.50%
$ 205,489 $ 23,039
Feb 28, 8 PM $ 0.00063
+2.37%
$ 207,944 $ 22,799
Feb 28, 7 PM $ 0.000616
-2.94%
$ 203,155 $ 22,464
Feb 28, 6 PM $ 0.000634
+2.01%
$ 209,314 $ 23,293
Feb 28, 5 PM $ 0.000623
+0.38%
$ 205,507 $ 22,868
Feb 28, 4 PM $ 0.000615
+1.92%
$ 202,861 $ 23,823
Feb 28, 3 PM $ 0.000603
-0.23%
$ 199,006 $ 22,092
Feb 28, 2 PM $ 0.000602
-1.27%
$ 198,703 $ 20,780
Feb 28, 1 PM $ 0.00061
+5.99%
$ 201,320 $ 22,146
Feb 28, 12 PM $ 0.000581
-1.38%
$ 191,789 $ 19,928
Feb 28, 11 AM $ 0.000577
+0.18%
$ 190,558 $ 19,884
Feb 28, 10 AM $ 0.000577
-2.00%
$ 190,441 $ 18,216
Feb 28, 9 AM $ 0.000574
-2.47%
$ 189,317 $ 17,327
Feb 28, 8 AM $ 0.000581
-4.21%
$ 191,823 $ 10,504
Feb 28, 7 AM $ 0.000621
+0.11%
$ 204,958 $ 2,552
Feb 28, 6 AM $ 0.000622
-0.03%
$ 205,370 $ 2,488
Feb 28, 5 AM $ 0.000623
-0.06%
$ 205,440 $ 2,443
Feb 28, 4 AM $ 0.000623
-0.49%
$ 205,562 $ 2,442
Feb 28, 3 AM $ 0.000626
+0.00%
$ 206,564 $ 2,453
Feb 28, 2 AM $ 0.000626
+0.04%
$ 206,496 $ 4,941
Feb 28, 1 AM $ 0.000625
+0.05%
$ 206,321 $ 4,961
Feb 28, 12 AM $ 0.000625
+0.02%
$ 206,209 $ 8,231
Feb 27, 11 PM $ 0.000625
+0.00%
$ 206,103 $ 8,235
Feb 27, 10 PM $ 0.000625
-1.14%
$ 206,092 $ 8,228
Feb 27, 9 PM $ 0.000636
+0.70%
$ 209,924 $ 7,938
Feb 27, 8 PM $ 0.000632
+0.00%
$ 208,472 $ 7,824
Feb 27, 7 PM $ 0.000601
+0.00%
$ 198,479 $ 7,831
Feb 27, 6 PM $ 0.00062
+0.65%
$ 204,600 $ 7,553
Feb 27, 5 PM $ 0.000616
-2.30%
$ 203,114 $ 7,550
Feb 27, 4 PM $ 0.00061
-4.02%
$ 201,156 $ 5,991
Feb 27, 3 PM $ 0.000625
+2.60%
$ 206,216 $ 6,188
Feb 27, 2 PM $ 0.000609
-1.79%
$ 200,875 $ 4,257
Feb 27, 1 PM $ 0.000632
+1.34%
$ 208,493 $ 3,409
Feb 27, 12 PM $ 0.000623
-2.78%
$ 205,746 $ 2,416
Feb 27, 11 AM $ 0.000649
+0.00%
$ 214,200 $ 3,164