Step Finance Historical Data

STEP Page 48
Download
Date Close Price change Market cap Trading volume
Jan 2, 11 AM $ 0.0171
+2.32%
$ 5.1 million $ 713
Jan 2, 10 AM $ 0.0168
+0.00%
$ 4.99 million $ 1,641
Jan 2, 9 AM $ 0.0168
+0.16%
$ 4.99 million $ 1,522
Jan 2, 8 AM $ 0.0168
+0.00%
$ 4.99 million $ 1,666
Jan 2, 7 AM $ 0.0167
-0.24%
$ 4.98 million $ 1,668
Jan 2, 6 AM $ 0.0169
-0.02%
$ 5.02 million $ 2,735
Jan 2, 5 AM $ 0.0168
-0.71%
$ 4.98 million $ 2,737
Jan 2, 4 AM $ 0.0171
+0.29%
$ 5.07 million $ 2,742
Jan 2, 3 AM $ 0.0168
+0.71%
$ 4.99 million $ 3,576
Jan 2, 2 AM $ 0.0167
-0.79%
$ 4.95 million $ 3,605
Jan 2, 1 AM $ 0.0168
+0.34%
$ 5 million $ 3,795
Jan 2, 12 AM $ 0.0168
-0.14%
$ 5 million $ 4,106
Jan 1, 11 PM $ 0.0168
+0.05%
$ 4.98 million $ 5,942
Jan 1, 10 PM $ 0.0167
-0.06%
$ 4.97 million $ 28,627
Jan 1, 9 PM $ 0.0167
+0.09%
$ 4.97 million $ 36,760
Jan 1, 8 PM $ 0.0167
+0.06%
$ 4.96 million $ 65,210
Jan 1, 7 PM $ 0.0167
+0.02%
$ 4.96 million $ 63,712
Jan 1, 6 PM $ 0.0167
-0.21%
$ 4.96 million $ 63,784
Jan 1, 5 PM $ 0.0167
+0.02%
$ 4.97 million $ 63,615
Jan 1, 4 PM $ 0.0166
+0.00%
$ 4.94 million $ 63,672
Jan 1, 3 PM $ 0.0166
-0.14%
$ 4.94 million $ 63,754
Jan 1, 2 PM $ 0.0167
-0.48%
$ 4.95 million $ 64,194
Jan 1, 1 PM $ 0.0167
+0.11%
$ 4.98 million $ 64,213
Jan 1, 12 PM $ 0.0167
+0.36%
$ 4.97 million $ 64,131
Jan 1, 11 AM $ 0.0167
+0.11%
$ 4.95 million $ 64,127
Jan 1, 10 AM $ 0.0167
-0.47%
$ 4.95 million $ 62,656
Jan 1, 9 AM $ 0.0167
+0.00%
$ 4.96 million $ 62,732
Jan 1, 8 AM $ 0.0167
-0.20%
$ 4.96 million $ 62,743
Jan 1, 7 AM $ 0.0167
-0.02%
$ 4.97 million $ 64,378
Jan 1, 6 AM $ 0.0168
+0.07%
$ 4.98 million $ 64,037
Jan 1, 5 AM $ 0.0168
-0.01%
$ 5 million $ 64,039
Jan 1, 4 AM $ 0.0168
-0.32%
$ 5 million $ 64,415
Jan 1, 3 AM $ 0.0169
-0.08%
$ 5.01 million $ 64,401
Jan 1, 2 AM $ 0.0169
+0.17%
$ 5.02 million $ 64,223
Jan 1, 1 AM $ 0.017
+0.27%
$ 5.05 million $ 63,683
Jan 1, 12 AM $ 0.0169
-3.12%
$ 5.03 million $ 63,487
Dec 31, 11 PM $ 0.0175
+0.16%
$ 5.19 million $ 4,089
Dec 31, 10 PM $ 0.0172
-2.00%
$ 5.12 million $ 1,323
Dec 31, 9 PM $ 0.0175
+1.66%
$ 5.21 million $ 2,353
Dec 31, 8 PM $ 0.0172
+0.49%
$ 5.12 million $ 2,228
Dec 31, 7 PM $ 0.0172
-0.09%
$ 5.1 million $ 2,567
Dec 31, 6 PM $ 0.0172
-0.09%
$ 5.1 million $ 3,271
Dec 31, 5 PM $ 0.0172
-0.01%
$ 5.1 million $ 3,439
Dec 31, 4 PM $ 0.0172
-0.04%
$ 5.11 million $ 3,439
Dec 31, 3 PM $ 0.0172
+0.09%
$ 5.11 million $ 3,965
Dec 31, 2 PM $ 0.0172
-0.38%
$ 5.11 million $ 4,137
Dec 31, 1 PM $ 0.0173
-0.20%
$ 5.13 million $ 3,908
Dec 31, 12 PM $ 0.0173
-0.01%
$ 5.13 million $ 4,280
Dec 31, 11 AM $ 0.0172
+0.00%
$ 5.12 million $ 4,424
Dec 31, 10 AM $ 0.0173
+0.02%
$ 5.14 million $ 3,976