Step Finance Historical Data

STEP Page 54
Download
Date Close Price change Market cap Trading volume
Dec 19, 2 PM $ 0.0197
-0.11%
$ 5.87 million $ 17,667
Dec 19, 1 PM $ 0.0202
-0.05%
$ 6.02 million $ 18,779
Dec 19, 12 PM $ 0.0202
+0.20%
$ 6.02 million $ 17,798
Dec 19, 11 AM $ 0.0201
+0.50%
$ 6.01 million $ 24,403
Dec 19, 10 AM $ 0.02
+0.00%
$ 5.98 million $ 29,349
Dec 19, 9 AM $ 0.02
-0.45%
$ 5.98 million $ 31,580
Dec 19, 8 AM $ 0.0201
+0.49%
$ 5.99 million $ 34,118
Dec 19, 7 AM $ 0.02
+0.25%
$ 5.96 million $ 37,638
Dec 19, 6 AM $ 0.0199
-0.02%
$ 5.94 million $ 39,229
Dec 19, 5 AM $ 0.0199
+0.13%
$ 5.94 million $ 40,908
Dec 19, 4 AM $ 0.0198
+0.06%
$ 5.91 million $ 42,991
Dec 19, 3 AM $ 0.0198
+1.31%
$ 5.9 million $ 44,988
Dec 19, 2 AM $ 0.0194
-0.01%
$ 5.79 million $ 47,062
Dec 19, 1 AM $ 0.0194
-0.02%
$ 5.8 million $ 51,766
Dec 19, 12 AM $ 0.0195
+0.00%
$ 5.83 million $ 53,164
Dec 18, 11 PM $ 0.0195
+0.00%
$ 5.83 million $ 55,700
Dec 18, 10 PM $ 0.0195
-0.37%
$ 5.83 million $ 58,961
Dec 18, 9 PM $ 0.0195
+0.27%
$ 5.81 million $ 65,010
Dec 18, 8 PM $ 0.0194
+0.02%
$ 5.8 million $ 65,471
Dec 18, 7 PM $ 0.0197
-0.34%
$ 5.89 million $ 67,091
Dec 18, 6 PM $ 0.02
+0.31%
$ 5.98 million $ 68,187
Dec 18, 5 PM $ 0.0199
-1.87%
$ 5.95 million $ 69,348
Dec 18, 4 PM $ 0.0203
-0.70%
$ 6.07 million $ 68,844
Dec 18, 3 PM $ 0.0205
+1.10%
$ 6.12 million $ 70,243
Dec 18, 2 PM $ 0.0203
-0.57%
$ 6.07 million $ 72,981
Dec 18, 1 PM $ 0.0203
-4.45%
$ 6.06 million $ 73,752
Dec 18, 12 PM $ 0.0213
-0.51%
$ 6.37 million $ 96,557
Dec 18, 11 AM $ 0.0213
-0.85%
$ 6.37 million $ 95,741
Dec 18, 10 AM $ 0.0215
-0.23%
$ 6.43 million $ 91,508
Dec 18, 9 AM $ 0.0216
+0.76%
$ 6.45 million $ 89,590
Dec 18, 8 AM $ 0.0214
-0.48%
$ 6.4 million $ 87,171
Dec 18, 7 AM $ 0.0216
+0.38%
$ 6.44 million $ 82,948
Dec 18, 6 AM $ 0.0214
+0.28%
$ 6.39 million $ 80,624
Dec 18, 5 AM $ 0.0213
-0.49%
$ 6.36 million $ 79,179
Dec 18, 4 AM $ 0.0213
-0.25%
$ 6.35 million $ 75,791
Dec 18, 3 AM $ 0.0213
-0.30%
$ 6.35 million $ 74,752
Dec 18, 2 AM $ 0.0212
-1.09%
$ 6.41 million $ 72,476
Dec 18, 1 AM $ 0.0214
+0.42%
$ 6.38 million $ 67,799
Dec 18, 12 AM $ 0.0212
-0.35%
$ 6.33 million $ 66,479
Dec 17, 11 PM $ 0.0212
-0.60%
$ 6.32 million $ 63,799
Dec 17, 10 PM $ 0.022
+1.34%
$ 6.56 million $ 60,041
Dec 17, 9 PM $ 0.0216
+0.18%
$ 6.44 million $ 53,331
Dec 17, 8 PM $ 0.0215
+1.10%
$ 6.43 million $ 51,531
Dec 17, 7 PM $ 0.0213
-0.59%
$ 6.37 million $ 50,668
Dec 17, 6 PM $ 0.0215
+0.90%
$ 6.42 million $ 47,857
Dec 17, 5 PM $ 0.0214
+0.37%
$ 6.39 million $ 44,525
Dec 17, 4 PM $ 0.0211
-2.40%
$ 6.3 million $ 42,807
Dec 17, 12 PM $ 0.0167
+0.00%
$ 4.99 million $ 3,667
Dec 17, 11 AM $ 0.0168
-0.01%
$ 5.02 million $ 3,437
Dec 17, 10 AM $ 0.0166
+0.00%
$ 4.97 million $ 3,227