Step Finance Historical Data

STEP Page 90
Download
Date Close Price change Market cap Trading volume
Oct 7, 12 AM $ 0.0556
-0.38%
$ 19.45 million $ 41,713
Oct 6, 11 PM $ 0.0558
+0.47%
$ 19.52 million $ 45,026
Oct 6, 10 PM $ 0.0555
-0.43%
$ 19.43 million $ 44,889
Oct 6, 9 PM $ 0.0557
-1.00%
$ 19.5 million $ 44,554
Oct 6, 8 PM $ 0.0561
-0.03%
$ 19.65 million $ 41,255
Oct 6, 7 PM $ 0.0562
+0.59%
$ 19.65 million $ 39,764
Oct 6, 6 PM $ 0.0561
-0.01%
$ 19.64 million $ 39,179
Oct 6, 5 PM $ 0.0561
+0.23%
$ 19.64 million $ 33,526
Oct 6, 4 PM $ 0.0558
-0.21%
$ 19.53 million $ 27,962
Oct 6, 3 PM $ 0.0559
+0.48%
$ 19.58 million $ 27,931
Oct 6, 2 PM $ 0.0557
-0.24%
$ 19.51 million $ 24,492
Oct 6, 1 PM $ 0.0559
-0.25%
$ 19.55 million $ 22,985
Oct 6, 12 PM $ 0.0558
-0.08%
$ 19.52 million $ 20,616
Oct 6, 11 AM $ 0.0556
-0.71%
$ 19.45 million $ 21,232
Oct 6, 10 AM $ 0.056
+0.03%
$ 19.59 million $ 20,371
Oct 6, 9 AM $ 0.0556
-0.66%
$ 19.46 million $ 22,632
Oct 6, 8 AM $ 0.0562
+0.80%
$ 19.69 million $ 19,807
Oct 6, 7 AM $ 0.0561
-0.19%
$ 19.62 million $ 20,398
Oct 6, 6 AM $ 0.0554
-1.17%
$ 19.4 million $ 17,255
Oct 6, 5 AM $ 0.0562
+2.71%
$ 19.68 million $ 17,042
Oct 6, 4 AM $ 0.0563
+5.37%
$ 19.7 million $ 19,511
Oct 6, 3 AM $ 0.0534
-7.39%
$ 18.66 million $ 19,982
Oct 6, 2 AM $ 0.0571
+15.72%
$ 19.99 million $ 10,359
Oct 6, 1 AM $ 0.0585
-0.43%
$ 20.45 million $ 22,885
Oct 6, 12 AM $ 0.0436
-31.01%
$ 14.95 million $ 8,634
Oct 5, 11 PM $ 0.0561
+38.53%
$ 20.38 million $ 10,657
Oct 5, 10 PM $ 0.0643
+17.11%
$ 22.45 million $ 12,961
Oct 5, 9 PM $ 0.0416
-39.59%
$ 13.89 million $ 8,858
Oct 5, 8 PM $ 0.051
+33.33%
$ 18.78 million $ 11,593
Oct 5, 7 PM $ 0.0709
+45.50%
$ 24.83 million $ 14,545
Oct 5, 6 PM $ 0.0398
-49.06%
$ 13.06 million $ 8,560
Oct 5, 5 PM $ 0.0387
+2.03%
$ 13.54 million $ 9,652
Oct 5, 4 PM $ 0.0761
+17.98%
$ 28.86 million $ 16,782
Oct 5, 3 PM $ 0.0815
-0.65%
$ 28.54 million $ 58,396
Oct 5, 2 PM $ 0.0326
-60.24%
$ 10.83 million $ 24,045
Oct 5, 1 PM $ 0.0821
+182.29%
$ 28.7 million $ 56,094
Oct 5, 12 PM $ 0.0818
-0.35%
$ 28.59 million $ 56,612
Oct 5, 11 AM $ 0.0293
-64.55%
$ 9.94 million $ 21,750
Oct 5, 10 AM $ 0.0812
+106.67%
$ 28.86 million $ 57,068
Oct 5, 9 AM $ 0.0837
+11.46%
$ 29.12 million $ 56,771
Oct 5, 8 AM $ 0.0561
+0.34%
$ 19.65 million $ 53,123
Oct 5, 7 AM $ 0.0559
+0.13%
$ 19.55 million $ 54,371
Oct 5, 6 AM $ 0.0557
+0.21%
$ 19.49 million $ 53,035
Oct 5, 5 AM $ 0.0555
+0.67%
$ 19.44 million $ 52,010
Oct 5, 4 AM $ 0.0553
-0.04%
$ 19.35 million $ 50,304
Oct 5, 3 AM $ 0.0551
+0.08%
$ 19.28 million $ 47,893
Oct 5, 2 AM $ 0.0552
+0.29%
$ 19.33 million $ 45,470
Oct 5, 1 AM $ 0.055
-0.38%
$ 19.24 million $ 52,044
Oct 5, 12 AM $ 0.0551
+0.21%
$ 19.3 million $ 52,687
Oct 4, 11 PM $ 0.0552
+0.16%
$ 19.32 million $ 55,138