Step Finance Historical Data

STEP Page 74
Download
Date Close Price change Market cap Trading volume
Nov 7, 3 PM $ 0.0434
+1.28%
$ 15.18 million $ 54,080
Nov 7, 2 PM $ 0.043
-0.45%
$ 15.04 million $ 48,911
Nov 7, 1 PM $ 0.047
+0.54%
$ 16.45 million $ 49,797
Nov 7, 12 PM $ 0.0434
-6.37%
$ 15.19 million $ 50,682
Nov 7, 11 AM $ 0.0461
+0.95%
$ 16.15 million $ 35,113
Nov 7, 10 AM $ 0.0457
-0.69%
$ 16.01 million $ 34,774
Nov 7, 9 AM $ 0.0461
+1.30%
$ 16.12 million $ 35,629
Nov 7, 8 AM $ 0.0455
-0.29%
$ 15.91 million $ 36,974
Nov 7, 7 AM $ 0.0456
-0.05%
$ 15.95 million $ 36,862
Nov 7, 6 AM $ 0.0456
+0.92%
$ 15.97 million $ 36,935
Nov 7, 5 AM $ 0.0452
-1.52%
$ 15.82 million $ 37,736
Nov 7, 4 AM $ 0.0459
+0.94%
$ 16.06 million $ 37,172
Nov 7, 3 AM $ 0.0455
+0.37%
$ 15.91 million $ 36,729
Nov 7, 2 AM $ 0.0453
-0.83%
$ 15.86 million $ 35,713
Nov 7, 1 AM $ 0.0457
-0.07%
$ 15.99 million $ 33,984
Nov 7, 12 AM $ 0.0457
+0.28%
$ 15.99 million $ 34,532
Nov 6, 11 PM $ 0.0454
-0.16%
$ 15.88 million $ 35,340
Nov 6, 10 PM $ 0.0459
+1.57%
$ 16.08 million $ 39,362
Nov 6, 9 PM $ 0.0453
-1.26%
$ 15.85 million $ 46,455
Nov 6, 8 PM $ 0.0462
-1.44%
$ 16.16 million $ 49,429
Nov 6, 7 PM $ 0.0463
+0.35%
$ 16.22 million $ 47,024
Nov 6, 6 PM $ 0.0462
-1.89%
$ 16.16 million $ 47,057
Nov 6, 5 PM $ 0.047
+1.55%
$ 16.45 million $ 43,400
Nov 6, 4 PM $ 0.0464
-0.38%
$ 16.22 million $ 41,707
Nov 6, 3 PM $ 0.0465
-1.08%
$ 16.27 million $ 38,769
Nov 6, 2 PM $ 0.047
+1.73%
$ 16.45 million $ 38,985
Nov 6, 1 PM $ 0.0462
-0.62%
$ 16.18 million $ 39,258
Nov 6, 12 PM $ 0.0468
-0.23%
$ 16.36 million $ 61,760
Nov 6, 11 AM $ 0.0466
-0.69%
$ 16.32 million $ 61,512
Nov 6, 10 AM $ 0.0468
+0.13%
$ 16.38 million $ 66,445
Nov 6, 9 AM $ 0.0467
+0.26%
$ 16.33 million $ 66,328
Nov 6, 8 AM $ 0.0465
-1.34%
$ 16.29 million $ 64,853
Nov 6, 7 AM $ 0.0469
+0.02%
$ 16.43 million $ 70,267
Nov 6, 6 AM $ 0.0469
-0.08%
$ 16.43 million $ 70,423
Nov 6, 5 AM $ 0.0469
+0.33%
$ 16.42 million $ 70,510
Nov 6, 4 AM $ 0.0468
-0.62%
$ 16.37 million $ 69,149
Nov 6, 3 AM $ 0.047
+0.93%
$ 16.47 million $ 94,982
Nov 6, 2 AM $ 0.0467
-0.34%
$ 16.33 million $ 95,783
Nov 6, 1 AM $ 0.0468
-0.62%
$ 16.4 million $ 101,110
Nov 6, 12 AM $ 0.047
+1.85%
$ 16.44 million $ 103,380
Nov 5, 11 PM $ 0.0462
-2.36%
$ 16.16 million $ 102,344
Nov 5, 10 PM $ 0.0473
+3.35%
$ 16.54 million $ 107,553
Nov 5, 9 PM $ 0.0464
+0.96%
$ 16.24 million $ 102,272
Nov 5, 8 PM $ 0.0454
+0.23%
$ 15.89 million $ 109,597
Nov 5, 7 PM $ 0.0452
-0.67%
$ 15.83 million $ 114,751
Nov 5, 6 PM $ 0.0457
-1.15%
$ 15.99 million $ 134,510
Nov 5, 5 PM $ 0.0456
+0.39%
$ 15.97 million $ 158,197
Nov 5, 4 PM $ 0.0458
+0.03%
$ 16.04 million $ 171,613
Nov 5, 3 PM $ 0.0457
+0.67%
$ 16.01 million $ 172,318
Nov 5, 2 PM $ 0.0457
-6.40%
$ 15.99 million $ 184,871