Step Finance Historical Data

STEP Page 72
Download
Date Close Price change Market cap Trading volume
Nov 11, 5 PM $ 0.0422
-1.27%
$ 14.76 million $ 36,634
Nov 11, 4 PM $ 0.043
+1.98%
$ 15.03 million $ 37,288
Nov 11, 3 PM $ 0.0445
+4.49%
$ 15.58 million $ 37,175
Nov 11, 2 PM $ 0.0419
-4.62%
$ 14.68 million $ 36,789
Nov 11, 1 PM $ 0.0419
+0.16%
$ 14.67 million $ 33,750
Nov 11, 12 PM $ 0.0439
+5.36%
$ 15.37 million $ 34,072
Nov 11, 11 AM $ 0.0416
-5.29%
$ 14.56 million $ 39,145
Nov 11, 10 AM $ 0.0421
+0.92%
$ 14.74 million $ 53,118
Nov 11, 9 AM $ 0.0435
+4.39%
$ 15.22 million $ 56,115
Nov 11, 8 AM $ 0.042
-4.48%
$ 14.68 million $ 55,836
Nov 11, 7 AM $ 0.0431
-1.10%
$ 15.08 million $ 46,307
Nov 11, 6 AM $ 0.0439
+2.17%
$ 15.35 million $ 46,053
Nov 11, 5 AM $ 0.0434
-0.86%
$ 15.2 million $ 46,117
Nov 11, 4 AM $ 0.0428
-0.85%
$ 14.98 million $ 44,283
Nov 11, 3 AM $ 0.0436
+2.06%
$ 15.24 million $ 43,433
Nov 11, 2 AM $ 0.043
-1.84%
$ 15.06 million $ 43,471
Nov 11, 1 AM $ 0.0432
+0.20%
$ 15.13 million $ 39,362
Nov 11, 12 AM $ 0.0438
+3.44%
$ 15.34 million $ 36,628
Nov 10, 11 PM $ 0.0425
-2.88%
$ 14.88 million $ 38,374
Nov 10, 10 PM $ 0.0426
-0.51%
$ 14.9 million $ 37,947
Nov 10, 9 PM $ 0.0437
+3.28%
$ 15.28 million $ 38,685
Nov 10, 8 PM $ 0.0429
-2.17%
$ 15 million $ 38,001
Nov 10, 7 PM $ 0.0424
-1.51%
$ 14.84 million $ 42,505
Nov 10, 6 PM $ 0.0438
+3.35%
$ 15.35 million $ 38,685
Nov 10, 5 PM $ 0.0431
-2.17%
$ 15.1 million $ 45,985
Nov 10, 4 PM $ 0.0429
-1.19%
$ 15.01 million $ 44,827
Nov 10, 3 PM $ 0.044
+5.09%
$ 15.39 million $ 45,706
Nov 10, 2 PM $ 0.0427
-1.32%
$ 14.93 million $ 47,348
Nov 10, 1 PM $ 0.0438
+5.49%
$ 15.34 million $ 45,620
Nov 10, 12 PM $ 0.0422
-2.80%
$ 14.78 million $ 40,385
Nov 10, 11 AM $ 0.0441
+7.21%
$ 15.43 million $ 36,457
Nov 10, 10 AM $ 0.0433
+0.33%
$ 15.16 million $ 27,145
Nov 10, 9 AM $ 0.0437
+4.06%
$ 15.29 million $ 26,616
Nov 10, 8 AM $ 0.0435
+0.08%
$ 15.22 million $ 26,986
Nov 10, 7 AM $ 0.0419
+0.00%
$ 14.68 million $ 29,892
Nov 10, 6 AM $ 0.0437
+0.54%
$ 15.28 million $ 28,694
Nov 10, 5 AM $ 0.0419
-3.51%
$ 14.67 million $ 29,666
Nov 10, 4 AM $ 0.0434
+3.67%
$ 15.19 million $ 28,354
Nov 10, 3 AM $ 0.0444
+2.34%
$ 15.55 million $ 29,635
Nov 10, 2 AM $ 0.0419
-6.15%
$ 14.67 million $ 30,425
Nov 10, 1 AM $ 0.0434
+4.03%
$ 15.18 million $ 29,545
Nov 10, 12 AM $ 0.0445
+1.53%
$ 15.58 million $ 28,716
Nov 9, 11 PM $ 0.042
-4.86%
$ 14.71 million $ 28,170
Nov 9, 10 PM $ 0.0438
+3.59%
$ 15.34 million $ 26,213
Nov 9, 9 PM $ 0.0441
+1.50%
$ 15.45 million $ 25,347
Nov 9, 8 PM $ 0.0418
-4.78%
$ 14.63 million $ 25,609
Nov 9, 7 PM $ 0.0437
+2.37%
$ 15.3 million $ 20,112
Nov 9, 6 PM $ 0.0448
+2.09%
$ 15.67 million $ 19,773
Nov 9, 5 PM $ 0.0427
-2.51%
$ 14.94 million $ 14,154
Nov 9, 4 PM $ 0.0429
+0.57%
$ 15.01 million $ 14,521