Step Finance Historical Data

STEP Page 53
Download
Date Close Price change Market cap Trading volume
Dec 22, 2 AM $ 0.0192
-0.07%
$ 5.68 million $ 1,600
Dec 22, 1 AM $ 0.019
+0.09%
$ 5.64 million $ 1,495
Dec 22, 12 AM $ 0.0193
+0.00%
$ 5.72 million $ 1,238
Dec 21, 10 PM $ 0.0193
-0.14%
$ 5.71 million $ 1,236
Dec 21, 8 PM $ 0.0193
+0.09%
$ 5.72 million $ 2,804
Dec 21, 5 PM $ 0.0194
+0.00%
$ 5.76 million $ 2,576
Dec 21, 3 PM $ 0.0192
+0.00%
$ 5.69 million $ 2,499
Dec 21, 2 PM $ 0.0192
+0.00%
$ 5.7 million $ 2,385
Dec 21, 1 PM $ 0.0193
+0.00%
$ 5.71 million $ 2,360
Dec 21, 12 PM $ 0.0192
+0.00%
$ 5.69 million $ 2,360
Dec 21, 11 AM $ 0.0192
+0.00%
$ 5.69 million $ 2,218
Dec 21, 10 AM $ 0.0195
+0.21%
$ 5.77 million $ 2,239
Dec 21, 7 AM $ 0.0194
+0.02%
$ 5.75 million $ 2,171
Dec 21, 5 AM $ 0.0191
+0.00%
$ 5.66 million $ 2,096
Dec 21, 4 AM $ 0.0191
+0.00%
$ 5.67 million $ 2,097
Dec 21, 3 AM $ 0.0191
+0.00%
$ 5.67 million $ 2,097
Dec 21, 2 AM $ 0.0191
-1.84%
$ 5.66 million $ 2,097
Dec 21, 12 AM $ 0.0195
+1.87%
$ 5.76 million $ 2,338
Dec 20, 11 PM $ 0.0191
+0.00%
$ 5.66 million $ 2,632
Dec 20, 10 PM $ 0.0195
+0.00%
$ 5.77 million $ 2,633
Dec 20, 9 PM $ 0.0195
+0.00%
$ 5.77 million $ 1,114
Dec 20, 8 PM $ 0.0192
-3.46%
$ 5.69 million $ 2,048
Dec 20, 7 PM $ 0.0194
-0.01%
$ 5.75 million $ 1,944
Dec 20, 6 PM $ 0.0195
+0.00%
$ 5.78 million $ 1,962
Dec 20, 4 PM $ 0.0195
+0.00%
$ 5.78 million $ 2,558
Dec 20, 3 PM $ 0.0194
-0.01%
$ 5.75 million $ 2,592
Dec 20, 2 PM $ 0.0194
+0.00%
$ 5.75 million $ 3,294
Dec 20, 1 PM $ 0.0195
+0.00%
$ 5.78 million $ 9,482
Dec 20, 12 PM $ 0.0195
+0.01%
$ 5.78 million $ 9,529
Dec 20, 11 AM $ 0.0194
+0.00%
$ 5.75 million $ 9,679
Dec 20, 10 AM $ 0.0194
+0.00%
$ 5.75 million $ 9,753
Dec 20, 9 AM $ 0.0194
-0.50%
$ 5.75 million $ 9,760
Dec 20, 8 AM $ 0.0195
+0.50%
$ 5.78 million $ 9,874
Dec 20, 7 AM $ 0.0194
-0.50%
$ 5.75 million $ 9,874
Dec 20, 6 AM $ 0.0194
+0.00%
$ 5.76 million $ 10,536
Dec 20, 5 AM $ 0.0194
-0.49%
$ 5.76 million $ 10,536
Dec 20, 4 AM $ 0.0195
+0.00%
$ 5.78 million $ 10,843
Dec 20, 3 AM $ 0.0194
+0.00%
$ 5.76 million $ 10,941
Dec 20, 2 AM $ 0.0195
-0.19%
$ 5.77 million $ 12,353
Dec 20, 1 AM $ 0.0195
+0.01%
$ 5.78 million $ 12,061
Dec 20, 12 AM $ 0.0195
-0.06%
$ 5.78 million $ 12,275
Dec 19, 11 PM $ 0.0196
+0.01%
$ 5.86 million $ 12,460
Dec 19, 10 PM $ 0.0196
-0.24%
$ 5.86 million $ 12,580
Dec 19, 9 PM $ 0.0197
-0.64%
$ 5.88 million $ 12,629
Dec 19, 8 PM $ 0.0198
+0.54%
$ 5.91 million $ 12,370
Dec 19, 7 PM $ 0.0197
+0.37%
$ 5.89 million $ 12,423
Dec 19, 6 PM $ 0.0196
-0.05%
$ 5.84 million $ 13,713
Dec 19, 5 PM $ 0.0197
+0.03%
$ 5.89 million $ 14,112
Dec 19, 4 PM $ 0.0198
+0.51%
$ 5.92 million $ 15,832
Dec 19, 3 PM $ 0.0197
+0.11%
$ 5.89 million $ 16,459