Step Finance Historical Data

STEP Page 43
Download
Date Close Price change Market cap Trading volume
Feb 19, 5 PM $ 0.000898
-0.16%
$ 296,378 $ 34,782
Feb 19, 4 PM $ 0.000899
-4.10%
$ 296,662 $ 37,534
Feb 19, 3 PM $ 0.000937
+9.00%
$ 309,354 $ 34,391
Feb 19, 2 PM $ 0.000881
-2.96%
$ 290,830 $ 33,264
Feb 19, 1 PM $ 0.000908
-0.65%
$ 299,713 $ 32,239
Feb 19, 12 PM $ 0.000916
-0.10%
$ 302,257 $ 13,538
Feb 19, 11 AM $ 0.000916
+2.05%
$ 302,177 $ 24,172
Feb 19, 10 AM $ 0.000897
+1.13%
$ 296,098 $ 23,425
Feb 19, 9 AM $ 0.000887
-2.47%
$ 296,810 $ 18,757
Feb 19, 8 AM $ 0.000951
+1.78%
$ 313,809 $ 23,976
Feb 19, 7 AM $ 0.00097
+0.78%
$ 320,240 $ 10,817
Feb 19, 6 AM $ 0.000963
+1.51%
$ 317,735 $ 21,674
Feb 19, 5 AM $ 0.00094
+1.75%
$ 310,107 $ 21,244
Feb 19, 4 AM $ 0.000924
-2.16%
$ 304,775 $ 16,898
Feb 19, 3 AM $ 0.000967
+1.49%
$ 319,020 $ 14,829
Feb 19, 2 AM $ 0.000952
+0.11%
$ 314,268 $ 21,150
Feb 19, 1 AM $ 0.000951
-3.37%
$ 313,841 $ 21,045
Feb 19, 12 AM $ 0.000989
-1.73%
$ 326,376 $ 10,202
Feb 18, 11 PM $ 0.00101
-0.08%
$ 334,099 $ 19,139
Feb 18, 10 PM $ 0.00101
+1.12%
$ 332,151 $ 19,134
Feb 18, 9 PM $ 0.001
+0.13%
$ 329,997 $ 5,242
Feb 18, 8 PM $ 0.000999
+4.54%
$ 329,561 $ 9,227
Feb 18, 7 PM $ 0.000955
+7.30%
$ 315,236 $ 8
Feb 18, 6 PM $ 0.00089
+4.71%
$ 293,778 $ 2,030
Feb 18, 5 PM $ 0.00085
-13.79%
$ 280,551 $ 774
Feb 18, 4 PM $ 0.00105
+3.07%
$ 347,086 $ 2,838
Feb 18, 3 PM $ 0.00102
-1.81%
$ 336,733 $ 3,322
Feb 18, 2 PM $ 0.00104
+4.53%
$ 342,907 $ 3,292
Feb 18, 1 PM $ 0.000994
-0.84%
$ 328,053 $ 2,287
Feb 18, 12 PM $ 0.001
-5.28%
$ 330,874 $ 2,379
Feb 18, 11 AM $ 0.00106
+0.01%
$ 349,288 $ 3,828
Feb 18, 10 AM $ 0.00106
+2.78%
$ 349,330 $ 3,918
Feb 18, 9 AM $ 0.00102
-1.85%
$ 328,062 $ 3,193
Feb 18, 8 AM $ 0.00104
+1.60%
$ 343,664 $ 2,823
Feb 18, 7 AM $ 0.000999
-2.86%
$ 329,645 $ 1,945
Feb 18, 6 AM $ 0.00103
+3.00%
$ 337,188 $ 2,824
Feb 18, 5 AM $ 0.000999
+0.00%
$ 329,550 $ 3,279
Feb 18, 4 AM $ 0.000999
+0.00%
$ 329,550 $ 3,279
Feb 18, 3 AM $ 0.00102
+1.95%
$ 336,788 $ 3,067
Feb 18, 2 AM $ 0.001
+0.33%
$ 330,337 $ 3,601
Feb 18, 1 AM $ 0.000998
-0.41%
$ 329,279 $ 3,650
Feb 18, 12 AM $ 0.001
-2.34%
$ 330,622 $ 1,692
Feb 17, 11 PM $ 0.00103
+3.45%
$ 340,361 $ 3,120
Feb 17, 10 PM $ 0.000987
+4.04%
$ 325,699 $ 1,033
Feb 17, 9 PM $ 0.000949
+0.00%
$ 313,026 $ 2,715
Feb 17, 3 PM $ 0.0258
+24.80%
$ 8.5 million $ 28
Feb 17, 2 PM $ 0.0206
-19.92%
$ 6.81 million $ 22
Feb 17, 1 PM $ 0.0265
+28.39%
$ 8.74 million $ 44
Feb 17, 12 PM $ 0.0206
-19.92%
$ 6.81 million $ 36
Feb 17, 11 AM $ 0.0265
+28.39%
$ 8.74 million $ 44