Step Finance Historical Data

STEP Page 68
Download
Date Close Price change Market cap Trading volume
Nov 19, 11 PM $ 0.0452
-4.18%
$ 15.82 million $ 36,192
Nov 19, 10 PM $ 0.0454
-0.28%
$ 15.9 million $ 35,548
Nov 19, 9 PM $ 0.0473
+4.40%
$ 16.55 million $ 37,420
Nov 19, 8 PM $ 0.0457
-4.33%
$ 15.99 million $ 34,017
Nov 19, 7 PM $ 0.0455
-0.85%
$ 15.91 million $ 34,598
Nov 19, 6 PM $ 0.048
+5.54%
$ 16.82 million $ 36,003
Nov 19, 5 PM $ 0.0457
-4.61%
$ 16 million $ 34,456
Nov 19, 4 PM $ 0.0457
-0.21%
$ 15.99 million $ 31,670
Nov 19, 3 PM $ 0.0477
+4.47%
$ 16.69 million $ 34,553
Nov 19, 2 PM $ 0.0451
-4.52%
$ 15.79 million $ 30,774
Nov 19, 1 PM $ 0.0458
+2.56%
$ 16.01 million $ 31,356
Nov 19, 12 PM $ 0.0468
+1.59%
$ 16.37 million $ 28,754
Nov 19, 11 AM $ 0.0446
-2.81%
$ 15.61 million $ 25,129
Nov 19, 10 AM $ 0.0455
+2.67%
$ 15.94 million $ 24,144
Nov 19, 9 AM $ 0.0459
+0.33%
$ 16.08 million $ 27,987
Nov 19, 8 AM $ 0.0443
-3.03%
$ 15.5 million $ 26,853
Nov 19, 7 AM $ 0.0466
+2.36%
$ 16.32 million $ 25,311
Nov 19, 6 AM $ 0.0456
-2.17%
$ 15.96 million $ 25,233
Nov 19, 5 AM $ 0.0458
+0.84%
$ 16.04 million $ 25,861
Nov 19, 4 AM $ 0.0464
+1.59%
$ 16.24 million $ 27,358
Nov 19, 3 AM $ 0.0454
-1.94%
$ 15.88 million $ 28,159
Nov 19, 2 AM $ 0.0455
+0.65%
$ 15.94 million $ 27,420
Nov 19, 1 AM $ 0.0459
+1.83%
$ 16.08 million $ 28,733
Nov 19, 12 AM $ 0.045
-2.64%
$ 15.75 million $ 29,263
Nov 18, 11 PM $ 0.0453
+1.46%
$ 15.86 million $ 29,175
Nov 18, 10 PM $ 0.046
+1.34%
$ 16.09 million $ 29,657
Nov 18, 9 PM $ 0.0449
-2.47%
$ 15.71 million $ 28,517
Nov 18, 8 PM $ 0.0452
+1.01%
$ 15.83 million $ 28,720
Nov 18, 7 PM $ 0.0462
+2.00%
$ 16.18 million $ 30,353
Nov 18, 6 PM $ 0.0446
-3.76%
$ 15.6 million $ 31,066
Nov 18, 5 PM $ 0.0456
+1.93%
$ 15.97 million $ 32,369
Nov 18, 4 PM $ 0.0463
+1.49%
$ 16.19 million $ 35,424
Nov 18, 3 PM $ 0.0448
-3.58%
$ 15.67 million $ 34,577
Nov 18, 2 PM $ 0.046
+2.37%
$ 16.11 million $ 36,293
Nov 18, 1 PM $ 0.0447
-3.83%
$ 15.66 million $ 40,133
Nov 18, 12 PM $ 0.0462
+3.33%
$ 16.19 million $ 41,994
Nov 18, 11 AM $ 0.0448
-3.05%
$ 15.66 million $ 43,505
Nov 18, 10 AM $ 0.0462
-1.11%
$ 16.16 million $ 42,715
Nov 18, 9 AM $ 0.0467
+3.68%
$ 16.34 million $ 41,042
Nov 18, 8 AM $ 0.045
-3.80%
$ 15.76 million $ 40,838
Nov 18, 7 AM $ 0.0468
-0.10%
$ 16.38 million $ 39,069
Nov 18, 6 AM $ 0.0469
+4.31%
$ 16.4 million $ 40,119
Nov 18, 5 AM $ 0.0449
-4.27%
$ 15.72 million $ 39,876
Nov 18, 4 AM $ 0.0469
-0.51%
$ 16.42 million $ 37,130
Nov 18, 3 AM $ 0.0472
+2.53%
$ 16.51 million $ 37,154
Nov 18, 2 AM $ 0.046
-1.35%
$ 16.1 million $ 35,752
Nov 18, 1 AM $ 0.0466
-1.00%
$ 16.32 million $ 34,037
Nov 18, 12 AM $ 0.0471
+1.42%
$ 16.48 million $ 36,596
Nov 17, 11 PM $ 0.0464
-0.56%
$ 16.25 million $ 37,206
Nov 17, 10 PM $ 0.0467
-0.93%
$ 16.34 million $ 38,574