Step Finance Historical Data

STEP Page 50
Download
Date Close Price change Market cap Trading volume
Dec 29, 8 AM $ 0.0169
+0.67%
$ 5.03 million $ 31,389
Dec 29, 7 AM $ 0.0168
+0.02%
$ 4.99 million $ 31,062
Dec 29, 6 AM $ 0.0168
+0.17%
$ 4.98 million $ 30,747
Dec 29, 5 AM $ 0.0167
+0.14%
$ 4.97 million $ 30,497
Dec 29, 4 AM $ 0.0167
-0.24%
$ 4.97 million $ 30,018
Dec 29, 3 AM $ 0.0167
+0.16%
$ 4.97 million $ 28,491
Dec 29, 2 AM $ 0.0166
-0.37%
$ 4.93 million $ 28,255
Dec 29, 1 AM $ 0.0166
+0.48%
$ 4.93 million $ 28,066
Dec 29, 12 AM $ 0.0165
-0.03%
$ 4.9 million $ 27,367
Dec 28, 11 PM $ 0.0165
+0.16%
$ 4.89 million $ 26,814
Dec 28, 10 PM $ 0.0164
+0.16%
$ 4.88 million $ 26,510
Dec 28, 9 PM $ 0.0164
+0.00%
$ 4.86 million $ 26,323
Dec 28, 7 PM $ 0.0163
+0.00%
$ 4.83 million $ 25,807
Dec 28, 5 PM $ 0.0162
+0.00%
$ 4.82 million $ 1,273
Dec 28, 4 PM $ 0.0163
-0.23%
$ 4.84 million $ 1,274
Dec 28, 3 PM $ 0.0165
+0.00%
$ 4.9 million $ 1,474
Dec 28, 2 PM $ 0.0162
+0.01%
$ 4.82 million $ 1,672
Dec 28, 12 PM $ 0.0163
+0.00%
$ 4.85 million $ 1,744
Dec 28, 11 AM $ 0.0162
+0.01%
$ 4.82 million $ 1,744
Dec 28, 9 AM $ 0.0163
+0.00%
$ 4.83 million $ 1,639
Dec 28, 7 AM $ 0.0162
+0.00%
$ 4.82 million $ 1,547
Dec 28, 6 AM $ 0.0162
+0.20%
$ 4.82 million $ 1,547
Dec 28, 4 AM $ 0.0164
+0.10%
$ 4.87 million $ 2,010
Dec 28, 2 AM $ 0.0164
+0.00%
$ 4.86 million $ 1,359
Dec 28, 1 AM $ 0.0164
+0.00%
$ 4.86 million $ 1,359
Dec 28, 12 AM $ 0.0164
+0.00%
$ 4.86 million $ 1,358
Dec 27, 11 PM $ 0.0164
+0.00%
$ 4.86 million $ 772
Dec 27, 9 PM $ 0.0164
+0.00%
$ 4.87 million $ 1,105
Dec 27, 8 PM $ 0.0164
+0.00%
$ 4.87 million $ 1,105
Dec 27, 6 PM $ 0.0163
+0.00%
$ 4.85 million $ 1,102
Dec 27, 4 PM $ 0.0164
+0.00%
$ 4.87 million $ 1,440
Dec 27, 3 PM $ 0.0164
+0.00%
$ 4.87 million $ 1,440
Dec 27, 2 PM $ 0.0163
+0.00%
$ 4.84 million $ 1,605
Dec 27, 1 PM $ 0.0163
+0.00%
$ 4.84 million $ 1,519
Dec 27, 11 AM $ 0.0164
+0.62%
$ 4.87 million $ 1,009
Dec 27, 10 AM $ 0.0163
+0.00%
$ 4.84 million $ 1,003
Dec 27, 8 AM $ 0.0163
+0.00%
$ 4.85 million $ 1,145
Dec 27, 6 AM $ 0.0163
+0.00%
$ 4.85 million $ 1,204
Dec 27, 5 AM $ 0.0163
+0.00%
$ 4.85 million $ 1,204
Dec 27, 3 AM $ 0.0164
+0.00%
$ 4.86 million $ 1,633
Dec 27, 2 AM $ 0.0164
+0.00%
$ 4.86 million $ 1,636
Dec 27, 1 AM $ 0.0164
+0.00%
$ 4.86 million $ 1,999
Dec 27, 12 AM $ 0.0164
+0.00%
$ 4.86 million $ 2,001
Dec 26, 10 PM $ 0.0163
+0.00%
$ 4.83 million $ 2,051
Dec 26, 9 PM $ 0.0163
-0.63%
$ 4.83 million $ 2,051
Dec 26, 8 PM $ 0.0164
+0.70%
$ 4.87 million $ 2,085
Dec 26, 7 PM $ 0.0163
+0.04%
$ 4.84 million $ 2,077
Dec 26, 5 PM $ 0.0164
+0.00%
$ 4.86 million $ 2,022
Dec 26, 3 PM $ 0.0164
+0.00%
$ 4.88 million $ 3,321
Dec 26, 2 PM $ 0.0164
+0.00%
$ 4.88 million $ 3,319