Step Finance Historical Data

STEP Page 70
Download
Date Close Price change Market cap Trading volume
Nov 15, 8 PM $ 0.0466
+0.16%
$ 16.29 million $ 17,519
Nov 15, 7 PM $ 0.0465
+2.09%
$ 16.27 million $ 18,813
Nov 15, 6 PM $ 0.0455
-2.01%
$ 15.94 million $ 19,397
Nov 15, 5 PM $ 0.0465
+0.14%
$ 16.27 million $ 21,568
Nov 15, 4 PM $ 0.0464
+2.56%
$ 16.25 million $ 22,781
Nov 15, 3 PM $ 0.0452
-3.98%
$ 15.83 million $ 24,946
Nov 15, 2 PM $ 0.0471
+1.80%
$ 16.49 million $ 27,262
Nov 15, 1 PM $ 0.0463
+2.23%
$ 16.2 million $ 31,238
Nov 15, 12 PM $ 0.0453
-3.94%
$ 15.85 million $ 35,597
Nov 15, 11 AM $ 0.0471
+1.21%
$ 16.5 million $ 35,126
Nov 15, 10 AM $ 0.0466
+3.53%
$ 16.3 million $ 37,856
Nov 15, 9 AM $ 0.045
-4.55%
$ 15.74 million $ 38,029
Nov 15, 8 AM $ 0.0471
+1.95%
$ 16.49 million $ 36,571
Nov 15, 7 AM $ 0.0462
+3.06%
$ 16.18 million $ 38,177
Nov 15, 6 AM $ 0.0448
-4.33%
$ 15.7 million $ 40,739
Nov 15, 5 AM $ 0.0469
+1.25%
$ 16.41 million $ 39,514
Nov 15, 4 AM $ 0.0463
+3.09%
$ 16.21 million $ 44,414
Nov 15, 3 AM $ 0.0449
-3.81%
$ 15.72 million $ 45,000
Nov 15, 2 AM $ 0.0467
+0.99%
$ 16.34 million $ 43,863
Nov 15, 1 AM $ 0.0462
+2.27%
$ 16.18 million $ 45,385
Nov 15, 12 AM $ 0.0452
-3.43%
$ 15.82 million $ 45,091
Nov 14, 11 PM $ 0.0468
+1.16%
$ 16.38 million $ 43,882
Nov 14, 10 PM $ 0.0463
+2.53%
$ 16.2 million $ 42,624
Nov 14, 9 PM $ 0.0451
-3.90%
$ 15.8 million $ 43,398
Nov 14, 8 PM $ 0.047
+1.47%
$ 16.44 million $ 40,705
Nov 14, 7 PM $ 0.0463
+2.40%
$ 16.2 million $ 45,581
Nov 14, 6 PM $ 0.0452
-3.26%
$ 15.82 million $ 43,928
Nov 14, 5 PM $ 0.0467
+1.71%
$ 16.36 million $ 42,601
Nov 14, 4 PM $ 0.046
+1.41%
$ 16.08 million $ 43,547
Nov 14, 3 PM $ 0.0453
-1.39%
$ 15.86 million $ 41,871
Nov 14, 2 PM $ 0.046
-1.09%
$ 16.08 million $ 40,816
Nov 14, 1 PM $ 0.0465
+1.87%
$ 16.26 million $ 47,426
Nov 14, 12 PM $ 0.0456
-1.13%
$ 15.96 million $ 52,750
Nov 14, 11 AM $ 0.0461
+0.94%
$ 16.15 million $ 50,346
Nov 14, 10 AM $ 0.0457
+0.03%
$ 16 million $ 59,160
Nov 14, 9 AM $ 0.0457
-0.32%
$ 15.99 million $ 61,216
Nov 14, 8 AM $ 0.0458
+0.43%
$ 16.04 million $ 62,585
Nov 14, 7 AM $ 0.0456
+0.52%
$ 15.97 million $ 62,094
Nov 14, 6 AM $ 0.0454
-0.36%
$ 15.89 million $ 60,524
Nov 14, 5 AM $ 0.0456
-1.12%
$ 15.95 million $ 60,327
Nov 14, 4 AM $ 0.0461
+2.29%
$ 16.13 million $ 58,335
Nov 14, 3 AM $ 0.0451
-0.93%
$ 15.77 million $ 61,637
Nov 14, 2 AM $ 0.0455
+0.32%
$ 15.92 million $ 59,967
Nov 14, 1 AM $ 0.0453
+0.69%
$ 15.87 million $ 60,329
Nov 14, 12 AM $ 0.045
-0.59%
$ 15.76 million $ 59,906
Nov 13, 11 PM $ 0.0453
+0.40%
$ 15.85 million $ 59,125
Nov 13, 10 PM $ 0.0451
-0.22%
$ 15.79 million $ 61,937
Nov 13, 9 PM $ 0.0453
-0.86%
$ 15.85 million $ 63,563
Nov 13, 8 PM $ 0.0449
-1.07%
$ 15.72 million $ 68,319
Nov 13, 7 PM $ 0.0457
+0.16%
$ 15.98 million $ 67,224