Step Finance Historical Data

STEP Page 32
Download
Date Close Price change Market cap Trading volume
Feb 4, 12 PM $ 0.0241
-11.62%
$ 7.95 million $ 4,734
Feb 4, 11 AM $ 0.0229
+12.76%
$ 7.57 million $ 6,440
Feb 4, 10 AM $ 0.0241
-9.85%
$ 7.95 million $ 4,995
Feb 4, 9 AM $ 0.023
+10.54%
$ 7.58 million $ 6,354
Feb 4, 8 AM $ 0.0236
-11.68%
$ 7.79 million $ 4,916
Feb 4, 7 AM $ 0.0234
+12.86%
$ 7.73 million $ 6,459
Feb 4, 6 AM $ 0.0236
-11.70%
$ 7.78 million $ 5,018
Feb 4, 5 AM $ 0.0234
+12.88%
$ 7.73 million $ 6,671
Feb 4, 4 AM $ 0.0236
-9.92%
$ 7.78 million $ 5,478
Feb 4, 3 AM $ 0.023
+10.63%
$ 7.57 million $ 6,965
Feb 4, 2 AM $ 0.0236
-9.92%
$ 7.78 million $ 5,522
Feb 4, 1 AM $ 0.023
+10.63%
$ 7.57 million $ 7,042
Feb 4, 12 AM $ 0.0236
-11.71%
$ 7.78 million $ 5,471
Feb 3, 11 PM $ 0.0234
+12.88%
$ 7.73 million $ 7,106
Feb 3, 10 PM $ 0.0236
-11.71%
$ 7.78 million $ 5,583
Feb 3, 9 PM $ 0.0234
+12.88%
$ 7.73 million $ 7,207
Feb 3, 8 PM $ 0.0231
-12.03%
$ 7.62 million $ 5,250
Feb 3, 7 PM $ 0.0234
+11.03%
$ 7.73 million $ 5,491
Feb 3, 6 PM $ 0.0235
-8.40%
$ 7.77 million $ 7,937
Feb 3, 5 PM $ 0.0234
+8.84%
$ 7.72 million $ 18,117
Feb 3, 4 PM $ 0.0235
-8.43%
$ 7.76 million $ 15,759
Feb 3, 3 PM $ 0.0234
+11.04%
$ 7.72 million $ 20,334
Feb 3, 2 PM $ 0.0231
-10.25%
$ 7.61 million $ 16,696
Feb 3, 1 PM $ 0.0234
+11.04%
$ 7.72 million $ 20,396
Feb 3, 12 PM $ 0.0231
-1.48%
$ 7.61 million $ 17,005
Feb 3, 11 AM $ 0.0211
-8.59%
$ 6.96 million $ 18,811
Feb 3, 10 AM $ 0.0257
+7.56%
$ 8.49 million $ 18,049
Feb 3, 9 AM $ 0.0215
-6.71%
$ 7.1 million $ 18,699
Feb 3, 8 AM $ 0.0252
+7.56%
$ 8.32 million $ 19,313
Feb 3, 7 AM $ 0.0215
-8.57%
$ 7.11 million $ 19,375
Feb 3, 6 AM $ 0.0257
+19.40%
$ 8.49 million $ 21,379
Feb 3, 5 AM $ 0.0235
-8.40%
$ 7.77 million $ 17,710
Feb 3, 4 AM $ 0.0234
+8.87%
$ 7.73 million $ 20,885
Feb 3, 3 AM $ 0.023
-8.47%
$ 7.61 million $ 17,816
Feb 3, 2 AM $ 0.0234
+8.88%
$ 7.73 million $ 20,830
Feb 3, 1 AM $ 0.023
-8.49%
$ 7.61 million $ 17,726
Feb 3, 12 AM $ 0.0234
+8.89%
$ 7.73 million $ 21,666
Feb 2, 11 PM $ 0.0231
-8.49%
$ 7.61 million $ 18,707
Feb 2, 10 PM $ 0.0235
+8.90%
$ 7.74 million $ 30,732
Feb 2, 9 PM $ 0.0231
-10.31%
$ 7.61 million $ 26,384
Feb 2, 8 PM $ 0.0239
+11.17%
$ 7.9 million $ 31,329
Feb 2, 7 PM $ 0.023
-8.37%
$ 7.6 million $ 42,253
Feb 2, 6 PM $ 0.0234
+6.43%
$ 7.73 million $ 42,991
Feb 2, 5 PM $ 0.0235
-4.71%
$ 7.76 million $ 34,601
Feb 2, 4 PM $ 0.0232
+2.09%
$ 7.66 million $ 37,611
Feb 2, 3 PM $ 0.024
+0.94%
$ 7.91 million $ 38,407
Feb 2, 2 PM $ 0.023
-0.01%
$ 7.6 million $ 39,459
Feb 2, 1 PM $ 0.0243
+10.26%
$ 8.01 million $ 39,122
Feb 2, 12 PM $ 0.0225
-16.09%
$ 7.44 million $ 43,453
Feb 2, 11 AM $ 0.0271
+11.13%
$ 8.95 million $ 45,216