Step Finance Historical Data

STEP Page 69
Download
Date Close Price change Market cap Trading volume
Nov 17, 9 PM $ 0.0471
+1.94%
$ 16.5 million $ 39,199
Nov 17, 8 PM $ 0.0462
-2.48%
$ 16.18 million $ 39,378
Nov 17, 7 PM $ 0.0474
+0.75%
$ 16.59 million $ 36,355
Nov 17, 6 PM $ 0.0471
+0.75%
$ 16.47 million $ 36,517
Nov 17, 5 PM $ 0.0467
+0.04%
$ 16.35 million $ 35,949
Nov 17, 4 PM $ 0.0467
-0.29%
$ 16.34 million $ 34,675
Nov 17, 3 PM $ 0.0468
+1.87%
$ 16.39 million $ 33,076
Nov 17, 2 PM $ 0.046
-1.87%
$ 16.09 million $ 28,292
Nov 17, 1 PM $ 0.0468
+3.04%
$ 16.39 million $ 25,749
Nov 17, 12 PM $ 0.0455
-0.77%
$ 15.91 million $ 23,924
Nov 17, 11 AM $ 0.0458
-0.71%
$ 16.03 million $ 25,838
Nov 17, 10 AM $ 0.0461
+1.09%
$ 16.15 million $ 24,710
Nov 17, 9 AM $ 0.0456
-1.11%
$ 15.97 million $ 25,271
Nov 17, 8 AM $ 0.0461
+0.08%
$ 16.15 million $ 24,592
Nov 17, 7 AM $ 0.0461
+1.02%
$ 16.14 million $ 26,146
Nov 17, 6 AM $ 0.0456
-1.12%
$ 15.98 million $ 26,365
Nov 17, 5 AM $ 0.0462
-0.26%
$ 16.16 million $ 25,864
Nov 17, 4 AM $ 0.0463
+1.63%
$ 16.2 million $ 26,521
Nov 17, 3 AM $ 0.0455
-2.02%
$ 15.94 million $ 26,630
Nov 17, 2 AM $ 0.0465
+1.30%
$ 16.27 million $ 26,278
Nov 17, 1 AM $ 0.0459
+0.54%
$ 16.06 million $ 27,148
Nov 17, 12 AM $ 0.0456
-3.46%
$ 15.97 million $ 23,120
Nov 16, 11 PM $ 0.0473
+1.24%
$ 16.55 million $ 22,486
Nov 16, 10 PM $ 0.0467
+2.22%
$ 16.35 million $ 21,062
Nov 16, 9 PM $ 0.0457
-2.89%
$ 15.99 million $ 21,368
Nov 16, 8 PM $ 0.047
+0.29%
$ 16.47 million $ 21,875
Nov 16, 7 PM $ 0.0469
+2.55%
$ 16.42 million $ 22,692
Nov 16, 6 PM $ 0.0457
-2.24%
$ 16.01 million $ 20,673
Nov 16, 5 PM $ 0.0468
-1.25%
$ 16.38 million $ 19,422
Nov 16, 4 PM $ 0.0474
+3.52%
$ 16.59 million $ 20,444
Nov 16, 3 PM $ 0.0458
-0.91%
$ 16.02 million $ 18,859
Nov 16, 2 PM $ 0.0462
-1.55%
$ 16.17 million $ 17,739
Nov 16, 1 PM $ 0.0469
+2.25%
$ 16.42 million $ 18,018
Nov 16, 12 PM $ 0.0459
-1.68%
$ 16.06 million $ 18,284
Nov 16, 11 AM $ 0.0467
+0.07%
$ 16.34 million $ 16,274
Nov 16, 10 AM $ 0.0466
+1.28%
$ 16.33 million $ 15,648
Nov 16, 9 AM $ 0.0461
-1.09%
$ 16.12 million $ 15,192
Nov 16, 8 AM $ 0.0466
-0.33%
$ 16.3 million $ 15,703
Nov 16, 7 AM $ 0.0467
+1.37%
$ 16.35 million $ 14,862
Nov 16, 6 AM $ 0.0461
-1.80%
$ 16.13 million $ 14,184
Nov 16, 5 AM $ 0.0469
+1.71%
$ 16.43 million $ 14,471
Nov 16, 4 AM $ 0.0461
+0.22%
$ 16.15 million $ 14,281
Nov 16, 3 AM $ 0.046
-2.30%
$ 16.12 million $ 13,821
Nov 16, 2 AM $ 0.0471
+1.21%
$ 16.5 million $ 13,973
Nov 16, 1 AM $ 0.0466
+1.12%
$ 16.3 million $ 14,156
Nov 16, 12 AM $ 0.0461
-2.16%
$ 16.12 million $ 14,151
Nov 15, 11 PM $ 0.0471
+1.18%
$ 16.48 million $ 15,175
Nov 15, 10 PM $ 0.0465
+1.24%
$ 16.28 million $ 17,870
Nov 15, 9 PM $ 0.046
-1.29%
$ 16.08 million $ 17,765
Nov 15, 8 PM $ 0.0466
+0.16%
$ 16.29 million $ 17,519