Step Finance Historical Data

STEP Page 67
Download
Date Close Price change Market cap Trading volume
Nov 22, 1 AM $ 0.0426
-0.77%
$ 14.91 million $ 50,000
Nov 22, 12 AM $ 0.0429
-0.28%
$ 15.02 million $ 49,267
Nov 21, 11 PM $ 0.043
-0.17%
$ 15.07 million $ 50,078
Nov 21, 10 PM $ 0.0431
-0.08%
$ 15.09 million $ 48,525
Nov 21, 9 PM $ 0.0432
-0.26%
$ 15.1 million $ 48,399
Nov 21, 8 PM $ 0.0433
-1.23%
$ 15.14 million $ 46,909
Nov 21, 7 PM $ 0.0438
+1.36%
$ 15.33 million $ 46,232
Nov 21, 6 PM $ 0.0432
-0.46%
$ 15.13 million $ 50,129
Nov 21, 5 PM $ 0.0434
-0.81%
$ 15.17 million $ 57,162
Nov 21, 4 PM $ 0.0438
-0.76%
$ 15.31 million $ 55,195
Nov 21, 3 PM $ 0.044
+5.08%
$ 15.4 million $ 57,715
Nov 21, 2 PM $ 0.0435
-1.00%
$ 15.24 million $ 56,576
Nov 21, 1 PM $ 0.0425
+1.64%
$ 14.88 million $ 55,914
Nov 21, 12 PM $ 0.0442
-0.23%
$ 15.46 million $ 50,903
Nov 21, 11 AM $ 0.0437
-1.14%
$ 15.28 million $ 49,544
Nov 21, 10 AM $ 0.0441
+0.88%
$ 15.42 million $ 50,038
Nov 21, 9 AM $ 0.0442
+1.10%
$ 15.47 million $ 49,024
Nov 21, 8 AM $ 0.0435
-0.97%
$ 15.23 million $ 48,981
Nov 21, 7 AM $ 0.0439
-0.84%
$ 15.35 million $ 56,771
Nov 21, 6 AM $ 0.0437
+0.10%
$ 15.3 million $ 51,622
Nov 21, 5 AM $ 0.0436
-0.82%
$ 15.25 million $ 51,299
Nov 21, 4 AM $ 0.0436
+1.47%
$ 15.24 million $ 51,034
Nov 21, 3 AM $ 0.0433
-0.11%
$ 15.16 million $ 50,733
Nov 21, 2 AM $ 0.0431
+0.50%
$ 15.07 million $ 49,290
Nov 21, 1 AM $ 0.043
-0.45%
$ 15.06 million $ 52,841
Nov 21, 12 AM $ 0.0433
-1.24%
$ 15.14 million $ 53,562
Nov 20, 11 PM $ 0.0433
+3.62%
$ 15.16 million $ 54,615
Nov 20, 10 PM $ 0.0419
+0.32%
$ 14.68 million $ 54,850
Nov 20, 9 PM $ 0.0419
-5.42%
$ 14.67 million $ 54,032
Nov 20, 8 PM $ 0.0416
+0.21%
$ 14.55 million $ 52,538
Nov 20, 7 PM $ 0.0443
+5.43%
$ 15.49 million $ 55,313
Nov 20, 6 PM $ 0.0417
-5.08%
$ 14.58 million $ 51,504
Nov 20, 5 PM $ 0.0442
-0.46%
$ 15.47 million $ 41,885
Nov 20, 4 PM $ 0.0441
+0.22%
$ 15.44 million $ 44,091
Nov 20, 3 PM $ 0.0435
+0.44%
$ 15.21 million $ 39,248
Nov 20, 2 PM $ 0.0438
+1.78%
$ 15.34 million $ 43,270
Nov 20, 1 PM $ 0.043
-1.75%
$ 15.06 million $ 41,132
Nov 20, 12 PM $ 0.0468
+7.21%
$ 16.38 million $ 40,212
Nov 20, 11 AM $ 0.0438
-6.38%
$ 15.32 million $ 43,321
Nov 20, 10 AM $ 0.0436
-0.34%
$ 15.26 million $ 44,540
Nov 20, 9 AM $ 0.0467
+7.59%
$ 16.35 million $ 47,840
Nov 20, 8 AM $ 0.0435
-6.63%
$ 15.24 million $ 44,028
Nov 20, 7 AM $ 0.0439
-0.84%
$ 15.38 million $ 38,564
Nov 20, 6 AM $ 0.0468
+7.04%
$ 16.39 million $ 41,316
Nov 20, 5 AM $ 0.0442
-5.25%
$ 15.46 million $ 38,898
Nov 20, 4 AM $ 0.0438
-0.98%
$ 15.33 million $ 38,845
Nov 20, 3 AM $ 0.0467
+6.54%
$ 16.36 million $ 41,638
Nov 20, 2 AM $ 0.0441
-5.85%
$ 15.44 million $ 39,765
Nov 20, 1 AM $ 0.0447
-0.67%
$ 15.63 million $ 36,882
Nov 20, 12 AM $ 0.047
+4.52%
$ 16.46 million $ 37,907