Step Finance Historical Data

STEP Page 82
Download
Date Close Price change Market cap Trading volume
Oct 23, 10 AM $ 0.0422
+0.00%
$ 14.78 million $ 60,884
Oct 23, 9 AM $ 0.0422
+0.00%
$ 14.79 million $ 60,867
Oct 23, 8 AM $ 0.0422
+0.29%
$ 14.79 million $ 60,879
Oct 23, 7 AM $ 0.0421
+0.11%
$ 14.74 million $ 59,362
Oct 23, 6 AM $ 0.0419
+0.43%
$ 14.67 million $ 58,309
Oct 23, 5 AM $ 0.0419
+0.73%
$ 14.68 million $ 56,805
Oct 23, 4 AM $ 0.0416
-1.43%
$ 14.57 million $ 57,014
Oct 23, 3 AM $ 0.0422
+0.23%
$ 14.77 million $ 38,515
Oct 23, 2 AM $ 0.0421
+0.26%
$ 14.73 million $ 38,117
Oct 23, 1 AM $ 0.042
+0.11%
$ 14.68 million $ 38,239
Oct 23, 12 AM $ 0.0418
+0.03%
$ 14.64 million $ 37,611
Oct 22, 11 PM $ 0.0418
+0.32%
$ 14.63 million $ 40,609
Oct 22, 10 PM $ 0.0418
-0.17%
$ 14.62 million $ 54,589
Oct 22, 9 PM $ 0.0419
+0.06%
$ 14.66 million $ 55,868
Oct 22, 8 PM $ 0.042
-1.12%
$ 14.69 million $ 57,705
Oct 22, 7 PM $ 0.0422
-0.40%
$ 14.77 million $ 65,960
Oct 22, 6 PM $ 0.0424
-0.91%
$ 14.83 million $ 69,233
Oct 22, 5 PM $ 0.0425
-0.67%
$ 14.88 million $ 72,046
Oct 22, 4 PM $ 0.0424
-0.88%
$ 14.83 million $ 76,388
Oct 22, 3 PM $ 0.0426
+0.40%
$ 14.92 million $ 74,757
Oct 22, 2 PM $ 0.0419
+0.87%
$ 14.67 million $ 81,064
Oct 22, 1 PM $ 0.0416
+2.44%
$ 14.55 million $ 85,364
Oct 22, 12 PM $ 0.0406
+0.21%
$ 14.19 million $ 55,451
Oct 22, 11 AM $ 0.0407
+2.86%
$ 14.23 million $ 57,055
Oct 22, 10 AM $ 0.0393
+0.03%
$ 13.77 million $ 58,619
Oct 22, 9 AM $ 0.0393
-0.01%
$ 13.76 million $ 60,761
Oct 22, 8 AM $ 0.0393
-0.01%
$ 13.76 million $ 67,150
Oct 22, 7 AM $ 0.0393
-0.47%
$ 13.83 million $ 69,063
Oct 22, 6 AM $ 0.0395
+0.06%
$ 13.83 million $ 72,444
Oct 22, 5 AM $ 0.0395
+0.08%
$ 13.83 million $ 74,140
Oct 22, 4 AM $ 0.0395
+0.02%
$ 13.82 million $ 74,941
Oct 22, 3 AM $ 0.0395
+0.06%
$ 13.81 million $ 77,368
Oct 22, 2 AM $ 0.0394
+0.47%
$ 13.81 million $ 78,928
Oct 22, 1 AM $ 0.0393
+0.15%
$ 13.74 million $ 80,784
Oct 22, 12 AM $ 0.0392
+0.46%
$ 13.72 million $ 83,785
Oct 21, 11 PM $ 0.0391
+6.06%
$ 13.7 million $ 114,885
Oct 21, 10 PM $ 0.0374
+0.62%
$ 13.08 million $ 73,441
Oct 21, 9 PM $ 0.0371
-0.84%
$ 13 million $ 75,564
Oct 21, 8 PM $ 0.0373
-1.34%
$ 13.06 million $ 76,596
Oct 21, 7 PM $ 0.0378
+0.64%
$ 13.24 million $ 71,473
Oct 21, 6 PM $ 0.0378
+15.55%
$ 13.21 million $ 69,423
Oct 21, 5 PM $ 0.0373
+12.16%
$ 13.07 million $ 67,540
Oct 21, 4 PM $ 0.0331
+0.69%
$ 11.59 million $ 57,503
Oct 21, 3 PM $ 0.0376
+13.44%
$ 13.14 million $ 58,043
Oct 21, 2 PM $ 0.0333
-31.15%
$ 11.66 million $ 73,215
Oct 21, 1 PM $ 0.0347
+24.76%
$ 12.16 million $ 85,675
Oct 21, 12 PM $ 0.0509
+0.81%
$ 17.83 million $ 93,062
Oct 21, 11 AM $ 0.029
+4.47%
$ 10.15 million $ 56,438
Oct 21, 10 AM $ 0.0507
+0.37%
$ 17.74 million $ 98,672
Oct 21, 9 AM $ 0.0289
+4.83%
$ 10.12 million $ 52,290