STEP.APP Historical Data - FITFIUSDT | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
DGFX
STEP.APP (DigiFinex:FITFIUSDT)
STEP.APP (DigiFinex:FITFIUSDT) Historical

STEP.APP (FITFIUSDT)

0.007493

0.000892

( 13.51% )

Updated: 17:04:35

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0	0	0	0	0	0	CX
52	0	0	0	0	0	0	CX
156	0	0	0	0	0	0	CX
260	0	0	0	0	0	0	CX

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715731080	0.006596	-0.000538	-7.54	0.007114	0.007146	0.006561	15337577
1715644680	0.007134	-0.000334	-4.47	0.007422	0.007622	0.006832	19629423
1715558280	0.007468	0.000113	1.54	0.00734	0.007874	0.007238	17615699
1715471880	0.007355	0.000197	2.75	0.007143	0.00799	0.007109	20358056
1715385480	0.007158	-0.00017	-2.32	0.007296	0.007595	0.00698	16077460
1715299080	0.007328	0.000543	8.00	0.006755	0.007768	0.006729	21890732
1715212680	0.006785	-0.000204	-2.92	0.007017	0.007035	0.006715	8623257
1715126280	0.006989	-0.00023	-3.19	0.007204	0.007394	0.006978	7373404
1715039880	0.007219	-6.3E-5	-0.87	0.007289	0.007792	0.00719	19569905
1714953480	0.007282	0.000107	1.49	0.007192	0.00733	0.006932	8058764
1714867080	0.007175	-7.9E-5	-1.09	0.00726	0.007345	0.007133	9468772
1714780680	0.007254	0.000706	10.78	0.006561	0.007394	0.006447	18484326
1714694280	0.006548	0.000168	2.63	0.006392	0.006709	0.006123	11655918
1714607880	0.00638	-9.4E-5	-1.45	0.00648	0.006508	0.00582	16960456
1714521480	0.006474	-0.000457	-6.59	0.006952	0.007093	0.006185	11593039
1714435080	0.006931	-0.000151	-2.13	0.007057	0.007181	0.006677	9109466
1714348680	0.007082	-0.000111	-1.54	0.007198	0.007492	0.007051	7994965
1714262280	0.007193	-4.5E-5	-0.62	0.007227	0.007331	0.006892	9733770
1714175880	0.007238	-0.000411	-5.37	0.007658	0.007665	0.007201	9098316
1714089480	0.007649	0.000233	3.14	0.007414	0.007876	0.007122	20176279
1714003080	0.007416	-0.00026	-3.39	0.007684	0.008204	0.007332	24275597
1713916680	0.007676	-0.000298	-3.74	0.007978	0.008163	0.007591	11671392
1713830280	0.007974	-0.000159	-1.95	0.00809	0.008324	0.00792	14352776
1713743880	0.008133	-6.6E-5	-0.80	0.008225	0.008517	0.008055	14809219
1713657480	0.008199	0.000586	7.70	0.007597	0.008494	0.007249	31484934
1713571080	0.007613	0.000674	9.71	0.006936	0.008065	0.006331	37656536
1713484680	0.006939	0.000207	3.07	0.006744	0.007063	0.006518	23184831
1713398280	0.006732	-0.00044	-6.13	0.007169	0.007223	0.006429	36964362
1713311880	0.007172	-0.000229	-3.09	0.007408	0.007602	0.006872	17866156
1713225480	0.007401	-0.000294	-3.82	0.007644	0.00804	0.007045	22032090
1713139080	0.007695	0.000996	14.87	0.006688	0.007807	0.006425	33214357
1713052680	0.006699	-0.001403	-17.32	0.008057	0.008069	0.005526	44724103
1712966280	0.008102	-0.002284	-21.99	0.010374	0.010665	0.007104	28748681
1712879880	0.010386	-0.000514	-4.72	0.010915	0.011265	0.010264	12091681
1712793480	0.0109	-0.000158	-1.43	0.011065	0.011119	0.010439	9099127
1712707080	0.011058	-0.0009	-7.53	0.011949	0.012107	0.010969	15939719
1712620680	0.011958	0.000601	5.29	0.011383	0.012033	0.010824	12064693
1712534280	0.011357	0.000316	2.86	0.011086	0.011534	0.011026	10594026
1712447880	0.011041	5.7E-5	0.52	0.010981	0.0112	0.0109	5752578
1712361480	0.010984	-0.000114	-1.03	0.011068	0.011328	0.010388	10085784
1712275080	0.011098	0.000244	2.25	0.010876	0.011376	0.01055	10156761
1712188680	0.010854	-0.000231	-2.08	0.011091	0.011557	0.010309	12229675
1712102280	0.011085	-0.0007	-5.94	0.011795	0.011841	0.010852	19442647
1712015880	0.011785	-0.000937	-7.37	0.012741	0.012768	0.011277	19862656
1711929480	0.012722	0.000505	4.13	0.012216	0.013008	0.012175	17526684
1711843080	0.012217	-0.000813	-6.24	0.013033	0.013105	0.012058	21633495
1711756680	0.01303	-0.001302	-9.08	0.01432	0.014443	0.012868	33444648
1711670280	0.014332	0.002013	16.34	0.012361	0.016198	0.011914	63832756
1711583880	0.012319	0.000214	1.77	0.012103	0.01276	0.011814	30430196
1711497480	0.012105	0.000273	2.31	0.011804	0.012738	0.011696	26854225
1711411080	0.011832	0.000369	3.22	0.011457	0.012204	0.011326	22635430
1711324680	0.011463	0.000473	4.30	0.011031	0.011516	0.010722	13473830
1711238280	0.01099	0.00053	5.07	0.010451	0.011518	0.010278	14762437
1711151880	0.01046	-0.000302	-2.81	0.010786	0.011064	0.010076	16727758
1711065480	0.010762	-6.5E-5	-0.60	0.010827	0.011373	0.010518	16911456
1710979080	0.010827	0.001306	13.72	0.009524	0.010953	0.008956	23439726
1710892680	0.009521	-0.001395	-12.78	0.01092	0.011076	0.009332	37843838
1710806280	0.010916	-0.000539	-4.71	0.011502	0.011611	0.010647	26394859
1710719880	0.011455	0.000775	7.26	0.010713	0.011636	0.010126	30107999
1710633480	0.01068	-0.00143	-11.81	0.012098	0.012387	0.010415	31204862
1710547080	0.01211	-0.001283	-9.58	0.01339	0.01354	0.011087	35102166
1710460680	0.013393	-0.000815	-5.74	0.014199	0.014255	0.01248	39755954
1710374280	0.014208	-0.000768	-5.13	0.014981	0.014999	0.013892	35951694
1710287880	0.014976	0.000509	3.52	0.014424	0.016128	0.013341	56112344
1710201480	0.014467	-0.000168	-1.15	0.014747	0.015278	0.013802	45272877
1710115080	0.014635	0.000791	5.71	0.013627	0.017359	0.013525	86152330
1710028680	0.013844	0.001548	12.59	0.012356	0.013981	0.011948	48050472
1709942280	0.012296	-0.000852	-6.48	0.013084	0.013399	0.011705	52858039
1709855880	0.013148	-0.000638	-4.63	0.013552	0.014674	0.012945	58647083
1709769480	0.013786	0.002574	22.96	0.010912	0.014273	0.010447	51815947
1709683080	0.011212	-0.001223	-9.84	0.012291	0.0145	0.008928	67238575
1709596680	0.012435	0.002017	19.36	0.010403	0.013747	0.009667	75883282
1709510280	0.010418	0.0012	13.02	0.009203	0.010865	0.008289	69813057
1709423880	0.009218	0.000933	11.26	0.008296	0.009342	0.007964	53824164
1709337480	0.008285	0.000285	3.56	0.007914	0.008367	0.007876	37160471
1709251080	0.008	0.000848	11.86	0.007149	0.008521	0.007049	53883351
1709164680	0.007152	-0.000146	-2.00	0.007219	0.007969	0.006538	41860319
1709078280	0.007298	0.000282	4.02	0.00701	0.007344	0.006933	21000768
1708991880	0.007016	8.1E-5	1.17	0.006918	0.007091	0.006744	16260440
1708905480	0.006935	-5.7E-5	-0.82	0.007013	0.007374	0.006829	38476519
1708819080	0.006992	0.000656	10.35	0.006338	0.007423	0.006265	66819853
1708732680	0.006336	8.7E-5	1.39	0.006242	0.006512	0.006091	22251426
1708646280	0.006249	-6.5E-5	-1.03	0.006295	0.006457	0.006162	24390471
1708559880	0.006314	-0.000131	-2.03	0.006444	0.006513	0.006051	15043279
1708473480	0.006445	-0.000268	-3.99	0.006719	0.006783	0.00605	22077833
1708387080	0.006713	0.000119	1.80	0.006637	0.006923	0.006581	21671123
1708300680	0.006594	5.0E-6	0.08	0.006595	0.006711	0.006491	11222222
1708214280	0.006589	-0.000136	-2.02	0.006719	0.006739	0.006365	13286423
1708127880	0.006725	0.000163	2.48	0.006558	0.006823	0.006477	22492959
1708041480	0.006562	1.0E-6	0.02	0.006551	0.006711	0.006429	13985678

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions