Step Finance Historical Data

STEP Page 89
Download
Date Close Price change Market cap Trading volume
Oct 9, 1 AM $ 0.0544
+0.26%
$ 19.02 million $ 33,898
Oct 9, 12 AM $ 0.0542
+1.18%
$ 18.98 million $ 35,253
Oct 8, 11 PM $ 0.0535
-2.01%
$ 18.74 million $ 35,552
Oct 8, 10 PM $ 0.0546
+1.30%
$ 19.12 million $ 35,356
Oct 8, 9 PM $ 0.0539
+4.10%
$ 18.88 million $ 35,889
Oct 8, 8 PM $ 0.0518
-7.74%
$ 18.14 million $ 35,976
Oct 8, 7 PM $ 0.0562
+4.96%
$ 19.66 million $ 37,413
Oct 8, 6 PM $ 0.0535
+0.63%
$ 18.71 million $ 37,200
Oct 8, 5 PM $ 0.0531
+0.55%
$ 18.6 million $ 35,499
Oct 8, 4 PM $ 0.0528
-0.04%
$ 18.49 million $ 31,557
Oct 8, 3 PM $ 0.0529
+0.18%
$ 18.52 million $ 31,803
Oct 8, 2 PM $ 0.0528
+0.12%
$ 18.49 million $ 31,876
Oct 8, 1 PM $ 0.0528
-0.14%
$ 18.46 million $ 33,295
Oct 8, 12 PM $ 0.0528
-0.29%
$ 18.49 million $ 30,960
Oct 8, 11 AM $ 0.053
+0.11%
$ 18.54 million $ 28,520
Oct 8, 10 AM $ 0.0529
+0.20%
$ 18.52 million $ 27,955
Oct 8, 9 AM $ 0.0528
+0.07%
$ 18.49 million $ 28,362
Oct 8, 8 AM $ 0.0529
+0.34%
$ 18.5 million $ 27,983
Oct 8, 7 AM $ 0.0527
+0.02%
$ 18.44 million $ 28,109
Oct 8, 6 AM $ 0.0527
-0.01%
$ 18.43 million $ 29,850
Oct 8, 5 AM $ 0.0527
-0.67%
$ 18.44 million $ 30,339
Oct 8, 4 AM $ 0.053
-0.07%
$ 18.56 million $ 32,159
Oct 8, 3 AM $ 0.0531
-0.30%
$ 18.57 million $ 31,496
Oct 8, 2 AM $ 0.0532
+0.07%
$ 18.63 million $ 31,229
Oct 8, 1 AM $ 0.0532
+0.13%
$ 18.62 million $ 29,291
Oct 8, 12 AM $ 0.0531
-0.62%
$ 18.59 million $ 28,837
Oct 7, 11 PM $ 0.0535
-0.08%
$ 18.71 million $ 27,898
Oct 7, 10 PM $ 0.0535
+0.08%
$ 18.72 million $ 27,138
Oct 7, 9 PM $ 0.0535
-0.05%
$ 18.71 million $ 27,475
Oct 7, 8 PM $ 0.0535
-0.03%
$ 18.72 million $ 25,525
Oct 7, 7 PM $ 0.0535
-0.51%
$ 18.72 million $ 26,222
Oct 7, 6 PM $ 0.0538
+0.19%
$ 18.82 million $ 30,060
Oct 7, 5 PM $ 0.0537
-0.40%
$ 18.79 million $ 33,345
Oct 7, 4 PM $ 0.0539
-0.64%
$ 18.86 million $ 37,623
Oct 7, 3 PM $ 0.0542
-0.77%
$ 18.98 million $ 41,669
Oct 7, 2 PM $ 0.0547
+1.03%
$ 19.14 million $ 42,739
Oct 7, 1 PM $ 0.0541
-2.77%
$ 18.94 million $ 38,662
Oct 7, 12 PM $ 0.0557
+1.67%
$ 19.48 million $ 40,049
Oct 7, 11 AM $ 0.0547
+0.43%
$ 19.16 million $ 41,063
Oct 7, 10 AM $ 0.0545
-0.55%
$ 19.08 million $ 42,775
Oct 7, 9 AM $ 0.0548
-0.54%
$ 19.18 million $ 41,812
Oct 7, 8 AM $ 0.0552
+3.29%
$ 19.31 million $ 41,275
Oct 7, 7 AM $ 0.0553
+0.26%
$ 19.35 million $ 43,819
Oct 7, 6 AM $ 0.0551
-0.85%
$ 19.29 million $ 47,053
Oct 7, 5 AM $ 0.0554
+0.37%
$ 19.39 million $ 45,340
Oct 7, 4 AM $ 0.0553
-0.06%
$ 19.37 million $ 44,692
Oct 7, 3 AM $ 0.0554
-0.14%
$ 19.38 million $ 42,607
Oct 7, 2 AM $ 0.0556
+0.10%
$ 19.47 million $ 40,630
Oct 7, 1 AM $ 0.0557
-0.06%
$ 19.48 million $ 41,019
Oct 7, 12 AM $ 0.0556
-0.38%
$ 19.45 million $ 41,713