Step Finance Historical Data

STEP Page 33
Download
Date Close Price change Market cap Trading volume
Feb 2, 10 AM $ 0.0243
+2.16%
$ 8.03 million $ 46,254
Feb 2, 9 AM $ 0.0241
+1.76%
$ 7.96 million $ 46,733
Feb 2, 8 AM $ 0.0236
-0.99%
$ 7.79 million $ 46,226
Feb 2, 7 AM $ 0.0237
+0.06%
$ 7.83 million $ 51,636
Feb 2, 6 AM $ 0.0238
+2.32%
$ 7.84 million $ 52,899
Feb 2, 5 AM $ 0.0233
+0.94%
$ 7.7 million $ 53,086
Feb 2, 4 AM $ 0.0231
-1.55%
$ 7.63 million $ 53,958
Feb 2, 3 AM $ 0.0235
-0.60%
$ 7.74 million $ 63,637
Feb 2, 2 AM $ 0.0235
+0.01%
$ 7.77 million $ 63,976
Feb 2, 1 AM $ 0.0237
+2.06%
$ 7.82 million $ 63,463
Feb 2, 12 AM $ 0.0234
+1.94%
$ 7.74 million $ 65,992
Feb 1, 11 PM $ 0.023
-1.88%
$ 6.8 million $ 68,176
Feb 1, 10 PM $ 0.0233
+2.59%
$ 6.9 million $ 59,284
Feb 1, 9 PM $ 0.0228
-1.86%
$ 6.75 million $ 58,335
Feb 1, 8 PM $ 0.0229
-1.56%
$ 6.78 million $ 61,836
Feb 1, 7 PM $ 0.0229
-6.06%
$ 6.76 million $ 61,883
Feb 1, 6 PM $ 0.0239
+0.62%
$ 7.06 million $ 59,455
Feb 1, 5 PM $ 0.0238
+2.74%
$ 7.03 million $ 69,984
Feb 1, 4 PM $ 0.0232
+0.29%
$ 6.86 million $ 71,746
Feb 1, 3 PM $ 0.0235
+2.78%
$ 6.95 million $ 66,634
Feb 1, 2 PM $ 0.0234
+3.01%
$ 6.91 million $ 66,193
Feb 1, 1 PM $ 0.023
+0.02%
$ 6.81 million $ 71,806
Feb 1, 12 PM $ 0.023
-0.51%
$ 6.8 million $ 81,335
Feb 1, 11 AM $ 0.0231
+0.04%
$ 6.82 million $ 80,375
Feb 1, 10 AM $ 0.023
-1.88%
$ 6.8 million $ 79,674
Feb 1, 9 AM $ 0.0231
-3.74%
$ 6.84 million $ 78,379
Feb 1, 8 AM $ 0.0237
+0.50%
$ 7.02 million $ 78,900
Feb 1, 7 AM $ 0.0236
+2.40%
$ 6.97 million $ 74,346
Feb 1, 6 AM $ 0.0233
+3.26%
$ 6.88 million $ 72,564
Feb 1, 5 AM $ 0.0229
+1.87%
$ 6.77 million $ 71,476
Feb 1, 4 AM $ 0.0224
-7.50%
$ 6.63 million $ 69,116
Feb 1, 3 AM $ 0.0231
-20.37%
$ 6.84 million $ 62,207
Feb 1, 2 AM $ 0.029
+15.40%
$ 8.57 million $ 61,636
Feb 1, 1 AM $ 0.0291
+1.01%
$ 8.61 million $ 63,452
Feb 1, 12 AM $ 0.0288
+23.70%
$ 8.53 million $ 57,343
Jan 31, 11 PM $ 0.0233
+0.89%
$ 6.89 million $ 58,806
Jan 31, 10 PM $ 0.0231
+0.29%
$ 6.84 million $ 59,268
Jan 31, 9 PM $ 0.0231
-1.52%
$ 6.82 million $ 58,022
Jan 31, 8 PM $ 0.0234
+0.10%
$ 6.92 million $ 55,273
Jan 31, 7 PM $ 0.0234
-0.76%
$ 6.91 million $ 55,550
Jan 31, 6 PM $ 0.0236
+0.95%
$ 6.97 million $ 51,315
Jan 31, 5 PM $ 0.0234
+0.78%
$ 6.92 million $ 38,952
Jan 31, 4 PM $ 0.0232
-1.42%
$ 6.87 million $ 37,502
Jan 31, 3 PM $ 0.0236
+0.04%
$ 6.97 million $ 38,208
Jan 31, 2 PM $ 0.0236
+0.70%
$ 6.97 million $ 40,398
Jan 31, 1 PM $ 0.0234
-0.58%
$ 6.92 million $ 35,638
Jan 31, 12 PM $ 0.0236
+0.01%
$ 6.97 million $ 85,549
Jan 31, 11 AM $ 0.0236
-0.07%
$ 6.97 million $ 83,657
Jan 31, 10 AM $ 0.0236
+0.11%
$ 6.96 million $ 80,473
Jan 31, 9 AM $ 0.0235
+0.80%
$ 6.94 million $ 90,685