Step Finance Historical Data

STEP Page 88
Download
Date Close Price change Market cap Trading volume
Oct 11, 2 AM $ 0.0453
-0.65%
$ 15.86 million $ 184,661
Oct 11, 1 AM $ 0.0456
-0.33%
$ 15.96 million $ 170,290
Oct 11, 12 AM $ 0.0458
-0.81%
$ 16.02 million $ 163,259
Oct 10, 11 PM $ 0.0461
-1.01%
$ 16.15 million $ 148,658
Oct 10, 10 PM $ 0.0466
-0.20%
$ 16.31 million $ 141,500
Oct 10, 9 PM $ 0.0467
-4.87%
$ 16.34 million $ 98,630
Oct 10, 8 PM $ 0.0491
-0.34%
$ 17.18 million $ 72,612
Oct 10, 7 PM $ 0.0493
-1.21%
$ 17.25 million $ 68,794
Oct 10, 6 PM $ 0.0499
-0.71%
$ 17.46 million $ 65,657
Oct 10, 5 PM $ 0.0502
-0.66%
$ 17.59 million $ 64,736
Oct 10, 4 PM $ 0.0506
-0.48%
$ 17.7 million $ 63,165
Oct 10, 3 PM $ 0.0508
-2.28%
$ 17.79 million $ 59,258
Oct 10, 2 PM $ 0.052
+0.17%
$ 18.2 million $ 47,162
Oct 10, 1 PM $ 0.0519
+0.10%
$ 18.17 million $ 47,563
Oct 10, 12 PM $ 0.0519
+0.25%
$ 18.15 million $ 51,803
Oct 10, 11 AM $ 0.0517
-0.02%
$ 18.1 million $ 51,407
Oct 10, 10 AM $ 0.0517
+0.32%
$ 18.11 million $ 49,923
Oct 10, 9 AM $ 0.0516
-0.31%
$ 18.05 million $ 50,283
Oct 10, 8 AM $ 0.0517
-0.54%
$ 18.11 million $ 52,312
Oct 10, 7 AM $ 0.052
+0.45%
$ 18.2 million $ 54,730
Oct 10, 6 AM $ 0.0518
-0.51%
$ 18.12 million $ 54,107
Oct 10, 5 AM $ 0.0521
+0.35%
$ 18.22 million $ 54,881
Oct 10, 4 AM $ 0.0519
-0.15%
$ 18.16 million $ 55,831
Oct 10, 3 AM $ 0.052
+0.53%
$ 18.18 million $ 55,567
Oct 10, 2 AM $ 0.0517
-0.19%
$ 18.09 million $ 57,445
Oct 10, 1 AM $ 0.0518
+0.26%
$ 18.12 million $ 58,413
Oct 10, 12 AM $ 0.0516
+0.16%
$ 18.07 million $ 58,535
Oct 9, 11 PM $ 0.0516
-0.26%
$ 18.05 million $ 56,274
Oct 9, 10 PM $ 0.0517
+0.31%
$ 18.09 million $ 50,653
Oct 9, 9 PM $ 0.0515
-0.08%
$ 18.03 million $ 49,372
Oct 9, 8 PM $ 0.0515
-0.04%
$ 18.03 million $ 46,505
Oct 9, 7 PM $ 0.0515
-0.33%
$ 18.03 million $ 45,176
Oct 9, 6 PM $ 0.0517
-0.58%
$ 18.11 million $ 43,478
Oct 9, 5 PM $ 0.052
-0.32%
$ 18.21 million $ 42,086
Oct 9, 4 PM $ 0.0522
-0.49%
$ 18.27 million $ 43,704
Oct 9, 3 PM $ 0.0525
-0.51%
$ 18.36 million $ 42,711
Oct 9, 2 PM $ 0.0527
-0.28%
$ 18.45 million $ 42,562
Oct 9, 1 PM $ 0.0529
+0.07%
$ 18.51 million $ 43,579
Oct 9, 12 PM $ 0.0529
-0.08%
$ 18.5 million $ 45,311
Oct 9, 11 AM $ 0.0529
-0.26%
$ 18.51 million $ 39,141
Oct 9, 10 AM $ 0.053
-0.12%
$ 18.56 million $ 37,946
Oct 9, 9 AM $ 0.0531
-0.65%
$ 18.59 million $ 37,689
Oct 9, 8 AM $ 0.0535
-0.87%
$ 18.71 million $ 37,812
Oct 9, 7 AM $ 0.0539
-0.01%
$ 18.87 million $ 34,903
Oct 9, 6 AM $ 0.0539
+0.00%
$ 18.87 million $ 33,217
Oct 9, 5 AM $ 0.0539
+0.20%
$ 18.87 million $ 34,746
Oct 9, 4 AM $ 0.0538
-0.14%
$ 18.84 million $ 33,353
Oct 9, 3 AM $ 0.0539
+0.06%
$ 18.86 million $ 35,525
Oct 9, 2 AM $ 0.0539
-0.87%
$ 18.86 million $ 33,540
Oct 9, 1 AM $ 0.0544
+0.26%
$ 19.02 million $ 33,898