Step Finance Historical Data

STEP Page 75
Download
Date Close Price change Market cap Trading volume
Nov 5, 2 PM $ 0.0457
-6.40%
$ 15.99 million $ 184,871
Nov 5, 1 PM $ 0.0455
-0.44%
$ 15.94 million $ 183,804
Nov 5, 12 PM $ 0.0456
-0.32%
$ 15.97 million $ 160,678
Nov 5, 11 AM $ 0.0459
+0.38%
$ 16.06 million $ 160,650
Nov 5, 10 AM $ 0.0454
+0.30%
$ 15.89 million $ 154,527
Nov 5, 9 AM $ 0.0451
+0.90%
$ 15.8 million $ 154,230
Nov 5, 8 AM $ 0.0447
+0.47%
$ 15.65 million $ 154,197
Nov 5, 7 AM $ 0.0444
-1.01%
$ 15.54 million $ 153,955
Nov 5, 6 AM $ 0.0447
-0.46%
$ 15.65 million $ 172,087
Nov 5, 5 AM $ 0.0447
+10.02%
$ 15.66 million $ 213,323
Nov 5, 4 AM $ 0.045
+0.16%
$ 15.75 million $ 226,647
Nov 5, 3 AM $ 0.0447
-1.91%
$ 15.66 million $ 202,323
Nov 5, 2 AM $ 0.045
-0.32%
$ 15.76 million $ 202,855
Nov 5, 1 AM $ 0.0458
+1.11%
$ 16.05 million $ 202,535
Nov 5, 12 AM $ 0.0456
-2.42%
$ 15.96 million $ 201,217
Nov 4, 11 PM $ 0.0452
-1.11%
$ 15.84 million $ 200,082
Nov 4, 10 PM $ 0.0455
+1.17%
$ 15.91 million $ 190,604
Nov 4, 9 PM $ 0.046
+2.67%
$ 16.1 million $ 188,920
Nov 4, 8 PM $ 0.0443
-1.36%
$ 15.51 million $ 176,751
Nov 4, 7 PM $ 0.0442
+9.52%
$ 15.47 million $ 165,634
Nov 4, 6 PM $ 0.044
-5.98%
$ 15.39 million $ 148,537
Nov 4, 5 PM $ 0.0449
+0.59%
$ 15.71 million $ 125,981
Nov 4, 4 PM $ 0.0462
+0.42%
$ 16.18 million $ 119,706
Nov 4, 3 PM $ 0.0461
+0.81%
$ 16.15 million $ 123,665
Nov 4, 2 PM $ 0.046
+0.85%
$ 16.1 million $ 147,773
Nov 4, 1 PM $ 0.0458
-0.32%
$ 16.04 million $ 145,202
Nov 4, 12 PM $ 0.0458
+0.01%
$ 16.02 million $ 143,577
Nov 4, 11 AM $ 0.0458
+0.07%
$ 16.04 million $ 143,619
Nov 4, 10 AM $ 0.0458
+0.17%
$ 16.04 million $ 143,746
Nov 4, 9 AM $ 0.0458
-0.78%
$ 16.04 million $ 143,204
Nov 4, 8 AM $ 0.0458
-2.49%
$ 16.04 million $ 143,850
Nov 4, 7 AM $ 0.0443
-7.95%
$ 15.5 million $ 134,314
Nov 4, 6 AM $ 0.0482
-6.33%
$ 16.87 million $ 122,496
Nov 4, 5 AM $ 0.0507
-2.04%
$ 17.73 million $ 84,180
Nov 4, 4 AM $ 0.0519
+1.36%
$ 18.18 million $ 71,923
Nov 4, 3 AM $ 0.0513
-0.48%
$ 17.96 million $ 72,408
Nov 4, 2 AM $ 0.0516
+0.72%
$ 18.05 million $ 74,113
Nov 4, 1 AM $ 0.0511
+0.29%
$ 17.89 million $ 74,574
Nov 4, 12 AM $ 0.0511
-0.21%
$ 17.9 million $ 71,046
Nov 3, 11 PM $ 0.0513
+0.01%
$ 17.96 million $ 70,601
Nov 3, 10 PM $ 0.0516
+1.11%
$ 18.06 million $ 72,457
Nov 3, 9 PM $ 0.0512
-0.51%
$ 17.92 million $ 82,540
Nov 3, 8 PM $ 0.0513
+0.91%
$ 17.95 million $ 79,863
Nov 3, 7 PM $ 0.051
+1.70%
$ 17.85 million $ 78,800
Nov 3, 6 PM $ 0.0502
-0.11%
$ 17.57 million $ 78,029
Nov 3, 5 PM $ 0.05
-0.71%
$ 17.49 million $ 73,744
Nov 3, 4 PM $ 0.0506
-2.81%
$ 17.72 million $ 73,260
Nov 3, 3 PM $ 0.0501
-4.17%
$ 17.54 million $ 81,965
Nov 3, 2 PM $ 0.0526
+0.48%
$ 18.39 million $ 56,330
Nov 3, 1 PM $ 0.0523
+0.00%
$ 18.31 million $ 55,924