Step Finance Historical Data

STEP Page 85
Download
Date Close Price change Market cap Trading volume
Oct 17, 7 AM $ 0.0422
-1.59%
$ 14.79 million $ 88,627
Oct 17, 6 AM $ 0.0428
-1.17%
$ 15 million $ 82,797
Oct 17, 5 AM $ 0.0433
+0.24%
$ 15.15 million $ 79,218
Oct 17, 4 AM $ 0.0434
+0.33%
$ 15.18 million $ 80,361
Oct 17, 3 AM $ 0.0432
+0.14%
$ 15.13 million $ 80,581
Oct 17, 2 AM $ 0.0432
+0.35%
$ 15.1 million $ 80,015
Oct 17, 1 AM $ 0.043
-0.07%
$ 15.04 million $ 79,965
Oct 17, 12 AM $ 0.0429
+0.14%
$ 15.03 million $ 80,233
Oct 16, 11 PM $ 0.043
-0.04%
$ 15.06 million $ 80,998
Oct 16, 10 PM $ 0.043
+0.37%
$ 15.07 million $ 83,701
Oct 16, 9 PM $ 0.0429
-0.80%
$ 15.01 million $ 83,200
Oct 16, 8 PM $ 0.0433
-0.63%
$ 15.16 million $ 85,376
Oct 16, 7 PM $ 0.0436
-0.95%
$ 15.26 million $ 80,876
Oct 16, 6 PM $ 0.044
-0.31%
$ 15.41 million $ 78,776
Oct 16, 5 PM $ 0.0442
-0.98%
$ 15.46 million $ 69,457
Oct 16, 4 PM $ 0.0446
-1.23%
$ 15.64 million $ 61,759
Oct 16, 3 PM $ 0.0452
-0.58%
$ 15.81 million $ 56,584
Oct 16, 2 PM $ 0.0454
-0.61%
$ 15.9 million $ 54,528
Oct 16, 1 PM $ 0.0457
+0.84%
$ 16 million $ 58,251
Oct 16, 12 PM $ 0.0453
-0.08%
$ 15.87 million $ 59,789
Oct 16, 11 AM $ 0.0454
+0.10%
$ 15.89 million $ 58,928
Oct 16, 10 AM $ 0.0453
+0.80%
$ 15.86 million $ 58,559
Oct 16, 9 AM $ 0.045
-0.59%
$ 15.74 million $ 48,421
Oct 16, 8 AM $ 0.0452
-0.51%
$ 15.83 million $ 51,157
Oct 16, 7 AM $ 0.0455
+0.25%
$ 15.91 million $ 51,040
Oct 16, 6 AM $ 0.0453
-0.27%
$ 15.87 million $ 50,126
Oct 16, 5 AM $ 0.0455
-0.32%
$ 15.92 million $ 50,551
Oct 16, 4 AM $ 0.0456
-0.24%
$ 15.97 million $ 51,206
Oct 16, 3 AM $ 0.0457
+0.32%
$ 16 million $ 51,764
Oct 16, 2 AM $ 0.0456
+0.33%
$ 15.95 million $ 55,590
Oct 16, 1 AM $ 0.0454
-0.76%
$ 15.9 million $ 57,078
Oct 16, 12 AM $ 0.0458
+0.15%
$ 16.02 million $ 55,086
Oct 15, 11 PM $ 0.0457
-0.79%
$ 16 million $ 54,993
Oct 15, 10 PM $ 0.0461
-0.24%
$ 16.13 million $ 52,435
Oct 15, 9 PM $ 0.0462
+0.03%
$ 16.16 million $ 52,757
Oct 15, 8 PM $ 0.0462
-1.13%
$ 16.16 million $ 50,380
Oct 15, 7 PM $ 0.0467
+0.25%
$ 16.35 million $ 53,951
Oct 15, 6 PM $ 0.0466
-0.42%
$ 16.31 million $ 55,809
Oct 15, 5 PM $ 0.047
-0.36%
$ 16.45 million $ 56,425
Oct 15, 4 PM $ 0.0472
-0.44%
$ 16.51 million $ 64,170
Oct 15, 3 PM $ 0.0474
-0.49%
$ 16.58 million $ 71,284
Oct 15, 2 PM $ 0.0477
-0.61%
$ 16.69 million $ 72,997
Oct 15, 1 PM $ 0.048
-0.33%
$ 16.79 million $ 67,093
Oct 15, 12 PM $ 0.0481
+0.08%
$ 16.85 million $ 67,137
Oct 15, 11 AM $ 0.0481
-0.13%
$ 16.84 million $ 72,810
Oct 15, 10 AM $ 0.0482
-0.29%
$ 16.9 million $ 75,152
Oct 15, 9 AM $ 0.0483
+0.22%
$ 16.91 million $ 77,701
Oct 15, 8 AM $ 0.0479
+0.44%
$ 16.77 million $ 80,511
Oct 15, 7 AM $ 0.0478
-0.14%
$ 16.73 million $ 86,735
Oct 15, 6 AM $ 0.0479
+0.40%
$ 16.75 million $ 98,574