Step Finance Historical Data

STEP Page 84
Download
Date Close Price change Market cap Trading volume
Oct 19, 8 AM $ 0.0273
-25.59%
$ 9.55 million $ 11,178
Oct 19, 7 AM $ 0.0502
-1.09%
$ 17.57 million $ 14,130
Oct 19, 6 AM $ 0.0278
-25.54%
$ 9.71 million $ 6,479
Oct 19, 5 AM $ 0.0507
+0.47%
$ 17.75 million $ 9,284
Oct 19, 4 AM $ 0.0278
-25.57%
$ 9.71 million $ 6,754
Oct 19, 3 AM $ 0.0507
+34.38%
$ 17.76 million $ 9,590
Oct 19, 2 AM $ 0.0279
-25.19%
$ 9.76 million $ 7,161
Oct 19, 1 AM $ 0.0507
+34.39%
$ 17.76 million $ 7,569
Oct 19, 12 AM $ 0.0279
-25.17%
$ 9.76 million $ 7,764
Oct 18, 11 PM $ 0.0505
+34.31%
$ 17.66 million $ 7,676
Oct 18, 10 PM $ 0.0279
-25.18%
$ 9.77 million $ 9,688
Oct 18, 9 PM $ 0.0505
+34.24%
$ 17.68 million $ 13,823
Oct 18, 8 PM $ 0.0279
-25.25%
$ 9.77 million $ 30,724
Oct 18, 7 PM $ 0.0506
+34.42%
$ 17.71 million $ 38,991
Oct 18, 6 PM $ 0.0279
-25.24%
$ 9.78 million $ 39,264
Oct 18, 5 PM $ 0.0379
+0.46%
$ 13.25 million $ 39,803
Oct 18, 4 PM $ 0.0374
-2.81%
$ 13.08 million $ 40,570
Oct 18, 3 PM $ 0.0379
+0.53%
$ 13.26 million $ 42,023
Oct 18, 2 PM $ 0.0374
-2.32%
$ 13.08 million $ 43,796
Oct 18, 1 PM $ 0.0379
+0.01%
$ 13.26 million $ 46,452
Oct 18, 12 PM $ 0.0374
-2.35%
$ 13.08 million $ 47,023
Oct 18, 11 AM $ 0.0379
+0.95%
$ 13.27 million $ 46,059
Oct 18, 10 AM $ 0.0374
-2.85%
$ 13.08 million $ 49,790
Oct 18, 9 AM $ 0.0379
+0.95%
$ 13.27 million $ 51,047
Oct 18, 8 AM $ 0.0376
-2.32%
$ 13.15 million $ 54,789
Oct 18, 7 AM $ 0.0379
+0.18%
$ 13.27 million $ 57,091
Oct 18, 6 AM $ 0.038
-0.07%
$ 13.29 million $ 56,722
Oct 18, 5 AM $ 0.0379
+0.04%
$ 13.28 million $ 59,489
Oct 18, 4 AM $ 0.038
-0.07%
$ 13.29 million $ 59,518
Oct 18, 3 AM $ 0.0379
-0.03%
$ 13.28 million $ 63,111
Oct 18, 2 AM $ 0.038
-0.03%
$ 13.29 million $ 63,287
Oct 18, 1 AM $ 0.038
-0.04%
$ 13.29 million $ 63,197
Oct 18, 12 AM $ 0.0489
+13.84%
$ 17.1 million $ 164,895
Oct 17, 11 PM $ 0.0429
-0.92%
$ 15.02 million $ 165,364
Oct 17, 10 PM $ 0.0433
+0.19%
$ 15.16 million $ 161,997
Oct 17, 9 PM $ 0.0427
+0.13%
$ 14.95 million $ 147,189
Oct 17, 8 PM $ 0.0429
+2.12%
$ 15.01 million $ 108,249
Oct 17, 7 PM $ 0.0417
-0.59%
$ 14.61 million $ 77,674
Oct 17, 6 PM $ 0.042
+0.67%
$ 14.7 million $ 79,678
Oct 17, 5 PM $ 0.0417
-0.09%
$ 14.59 million $ 87,758
Oct 17, 4 PM $ 0.0414
+0.40%
$ 14.5 million $ 97,048
Oct 17, 3 PM $ 0.0414
+0.37%
$ 14.5 million $ 98,478
Oct 17, 2 PM $ 0.0411
-1.12%
$ 14.4 million $ 101,933
Oct 17, 1 PM $ 0.0416
+0.37%
$ 14.57 million $ 102,055
Oct 17, 12 PM $ 0.0415
-0.02%
$ 14.49 million $ 100,345
Oct 17, 11 AM $ 0.0415
+1.03%
$ 14.53 million $ 100,596
Oct 17, 10 AM $ 0.0413
-0.48%
$ 14.46 million $ 95,260
Oct 17, 9 AM $ 0.0416
-0.30%
$ 14.57 million $ 97,528
Oct 17, 8 AM $ 0.0417
-1.12%
$ 14.61 million $ 94,560
Oct 17, 7 AM $ 0.0422
-1.59%
$ 14.79 million $ 88,627