Step App Historical Data

FITFI Page 26
Download
Date Close Price change Market cap Trading volume
Dec 13, 2022 $ 0.0379
-1.34%
$ 39.41 million $ 5.54 million
Dec 12, 2022 $ 0.0385
-3.39%
$ 39.94 million $ 8.55 million
Dec 11, 2022 $ 0.0398
+3.30%
$ 41.34 million $ 8.47 million
Dec 10, 2022 $ 0.0385
-8.39%
$ 40 million $ 13.06 million
Dec 9, 2022 $ 0.042
-8.33%
$ 43.67 million $ 17.68 million
Dec 8, 2022 $ 0.0459
+7.94%
$ 47.64 million $ 87.93 million
Dec 7, 2022 $ 0.0425
+16.67%
$ 44.13 million $ 154.35 million
Dec 6, 2022 $ 0.0364
+11.03%
$ 37.82 million $ 5.91 million
Dec 5, 2022 $ 0.0328
-4.84%
$ 34.07 million $ 8.29 million
Dec 4, 2022 $ 0.0345
+3.78%
$ 35.8 million $ 2.67 million
Dec 3, 2022 $ 0.0332
-8.95%
$ 34.49 million $ 4.85 million
Dec 2, 2022 $ 0.0365
-2.00%
$ 37.88 million $ 4.98 million
Dec 1, 2022 $ 0.0372
-15.05%
$ 38.65 million $ 8.18 million
Nov 30, 2022 $ 0.0438
+0.03%
$ 45.5 million $ 8.99 million
Nov 29, 2022 $ 0.0438
+6.33%
$ 45.48 million $ 9.55 million
Nov 28, 2022 $ 0.0412
+11.77%
$ 42.78 million $ 18.76 million
Nov 27, 2022 $ 0.0369
+17.80%
$ 38.28 million $ 15.6 million
Nov 26, 2022 $ 0.0313
+0.83%
$ 32.49 million $ 4.36 million
Nov 25, 2022 $ 0.031
-1.44%
$ 27.59 million $ 3.93 million
Nov 24, 2022 $ 0.0315
-3.07%
$ 27.99 million $ 5.48 million
Nov 23, 2022 $ 0.0325
+2.67%
$ 28.88 million $ 5.51 million
Nov 22, 2022 $ 0.0316
+0.78%
$ 28.13 million $ 6.65 million
Nov 21, 2022 $ 0.0314
-4.51%
$ 27.91 million $ 9.13 million
Nov 20, 2022 $ 0.0329
-11.95%
$ 29.23 million $ 6.27 million
Nov 19, 2022 $ 0.0373
-4.80%
$ 33.2 million $ 6.71 million
Nov 18, 2022 $ 0.0392
-2.69%
$ 34.88 million $ 6.46 million
Nov 17, 2022 $ 0.0403
+4.44%
$ 35.84 million $ 7.39 million
Nov 16, 2022 $ 0.0386
+0.88%
$ 34.32 million $ 4.22 million
Nov 15, 2022 $ 0.0382
+0.72%
$ 34.02 million $ 7.78 million
Nov 14, 2022 $ 0.038
+5.12%
$ 33.77 million $ 9.1 million
Nov 13, 2022 $ 0.0361
-8.52%
$ 32.13 million $ 5.97 million
Nov 12, 2022 $ 0.0395
-6.63%
$ 35.12 million $ 5.83 million
Nov 11, 2022 $ 0.0423
-0.14%
$ 37.62 million $ 12.6 million
Nov 10, 2022 $ 0.0424
+27.46%
$ 37.67 million $ 17.98 million
Nov 9, 2022 $ 0.0332
-34.10%
$ 29.55 million $ 20.63 million
Nov 8, 2022 $ 0.0504
-19.00%
$ 44.84 million $ 19.91 million
Nov 7, 2022 $ 0.0622
+3.20%
$ 55.36 million $ 13.44 million
Nov 6, 2022 $ 0.0603
-4.00%
$ 53.64 million $ 15.11 million
Nov 5, 2022 $ 0.0628
+12.82%
$ 55.87 million $ 15.35 million
Nov 4, 2022 $ 0.0557
+6.26%
$ 49.52 million $ 9.46 million
Nov 3, 2022 $ 0.0524
+2.34%
$ 46.6 million $ 8.93 million
Nov 2, 2022 $ 0.0512
-1.22%
$ 45.54 million $ 7.09 million
Nov 1, 2022 $ 0.0518
-2.29%
$ 46.09 million $ 6.85 million
Oct 31, 2022 $ 0.053
+0.44%
$ 47.18 million $ 6.21 million
Oct 30, 2022 $ 0.0528
-1.37%
$ 46.97 million $ 7.67 million
Oct 29, 2022 $ 0.0535
-1.58%
$ 47.62 million $ 9.04 million
Oct 28, 2022 $ 0.0544
+0.58%
$ 48.38 million $ 21.14 million
Oct 27, 2022 $ 0.0541
+0.53%
$ 48.1 million $ 6.87 million
Oct 26, 2022 $ 0.0538
+1.62%
$ 47.85 million $ 13.36 million
Oct 25, 2022 $ 0.0529
+1.02%
$ 21.71 million $ 6.18 million