Step App (FITFI) historical data and Live price

step-app

Step App

FITFI
$ 0.01527 + 23.031 % 0.00000022 BTC
MARKET CAP
38.633 M
24H VOLUME
24.905 M
CIRC.SUPPLY
2.53 B
MAX SUPPLY
4.6 B
Rank754
1H -2.83 %
24H 23.03 %
7D 36.94 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
3/27/240.0120.0130.0120.01210,849,200.3831,292,507.57
3/26/240.0120.0130.0120.0128,943,461.1830,542,977.9
3/25/240.0110.0120.0110.0127,473,728.1929,969,811.36
3/24/240.0110.0110.0110.0115,250,860.8128,969,342.17
3/23/240.010.0120.010.0115,927,086.5527,751,172.29
3/22/240.0110.0110.010.015,558,589.7526,475,518.9
3/21/240.0110.0110.0110.0116,227,839.5327,181,018.19
3/20/240.010.0110.0090.0117,401,162.7527,391,658.04
3/19/240.0110.0110.0090.019,263,940.6724,078,359.35
3/18/240.0110.0120.0110.0119,975,117.8327,605,359.53
3/17/240.0110.0120.010.0119,556,634.2929,042,440.45
3/16/240.0120.0120.010.0119,959,391.6626,941,035.45
3/15/240.0130.0140.0110.01213,077,288.0430,594,198.44
3/14/240.0140.0140.0120.01314,419,112.0433,867,191.06
3/13/240.0150.0150.0140.01413,241,633.3335,965,266.54
3/12/240.0140.0160.0130.01523,286,324.3638,065,881.71
3/11/240.0150.0150.0140.01416,749,881.4736,457,350.47
3/10/240.0140.0180.0140.01541,594,665.2937,115,184.85
3/9/240.0120.0140.0120.01419,014,768.6134,698,560.67
3/8/240.0130.0130.0120.01215,980,844.6331,212,391.84
3/7/240.0140.0150.0130.01322,317,127.8733,230,756.04
3/6/240.0110.0140.0110.01430,351,883.7434,771,851.76
3/5/240.0130.0150.010.01143,401,330.9227,998,654.92
3/4/240.010.0140.010.01337,676,873.7631,925,715.43
3/3/240.0090.0110.0080.0125,965,428.8126,239,089.82
3/2/240.0080.0090.0080.00913,781,997.7323,303,851.37
3/1/240.0080.0080.0080.00810,103,070.6620,978,169.43
2/29/240.0070.0090.0070.00817,474,267.7620,063,395.4
2/28/240.0070.0080.0070.00710,493,090.8818,119,908.7
2/27/240.0070.0070.0070.0076,338,630.5118,419,531.47
2/26/240.0070.0070.0070.0075,304,520.7317,733,393.38
2/25/240.0070.0070.0070.0078,899,198.3917,584,606.02
2/24/240.0060.0090.0060.00719,889,297.7617,654,557.1
2/23/240.0060.0080.0060.00826,259,191.420,445,459.1
2/22/240.0060.0060.0060.0064,912,784.6315,809,015.42
2/21/240.0060.0060.0060.0064,449,893.9815,953,905.14
2/20/240.0070.0070.0060.0065,521,456.9816,284,835.78
2/19/240.0070.0070.0070.0074,734,546.8317,027,386.92
2/18/240.0070.0070.0060.0073,361,820.0316,709,429.46
2/17/240.0070.0070.0060.0073,751,357.7916,666,462.84
2/16/240.0070.0070.0060.0074,989,743.7217,011,985.54
2/15/240.0070.0070.0060.0074,161,591.2516,618,736.58
2/14/240.0060.0070.0060.0075,103,416.4416,586,840.12
2/13/240.0060.0070.0060.0064,269,705.216,207,957.15
2/12/240.0060.0060.0060.0064,048,287.0316,293,755.97
2/11/240.0060.0060.0060.0063,379,748.9415,861,677.71
2/10/240.0060.0060.0060.0063,337,694.5915,780,612.57
2/9/240.0060.0070.0060.0064,495,926.0416,033,249.25
2/8/240.0060.0060.0060.0063,826,965.3915,547,111.92
2/7/240.0060.0060.0060.0063,456,121.5815,546,467.87
2/6/240.0060.0060.0060.0063,409,558.1515,065,438.03
2/5/240.0060.0060.0060.0064,025,961.8815,168,336.86
2/4/240.0060.0060.0060.0066,911,549.8115,004,738.08
2/3/240.0060.0060.0060.0065,124,001.0615,583,467.07
2/2/240.0060.0060.0060.0063,495,609.2214,335,318.03
2/1/240.0060.0060.0050.0063,937,124.2114,221,163.21
1/31/240.0060.0060.0050.0063,863,685.8314,065,420.53
1/30/240.0060.0060.0060.0064,468,754.6614,971,281.67
1/29/240.0060.0060.0060.0063,551,891.1515,015,041.59
1/28/240.0060.0060.0060.0063,943,425.1214,706,206.39
1/27/240.0060.0060.0060.0063,724,687.7415,223,534.93
1/26/240.0060.0060.0060.0063,907,040.5815,051,453.9
1/25/240.0060.0060.0060.0063,730,896.8313,893,171.64
1/24/240.0060.0060.0060.0064,594,313.7914,423,121.96
1/23/240.0060.0060.0060.0068,141,219.9614,347,916.91
1/22/240.0070.0070.0060.00616,247,640.9814,966,670.97
1/21/240.0070.0070.0070.00717,766,018.0816,126,465.56
1/20/240.0070.0070.0060.00720,922,805.8816,598,965.85
1/19/240.0070.0070.0060.00722,519,281.2116,012,597.93
1/18/240.0070.0070.0070.00724,075,943.5416,383,170.01
1/17/240.0070.0070.0070.00722,183,739.2116,720,956.8
1/16/240.0070.0070.0070.00720,401,939.6717,230,828.65
1/15/240.0070.0070.0070.00722,830,749.1117,219,028.06
1/14/240.0070.0080.0070.00724,380,77816,992,313.2
1/13/240.0070.0070.0070.00724,487,494.9717,229,312.11
1/12/240.0070.0080.0070.00730,547,880.0717,095,661.35
1/11/240.0070.0070.0070.00731,743,366.5717,726,595.7
1/10/240.0070.0070.0070.00726,896,986.2917,220,335.57
1/9/240.0070.0070.0060.00722,644,326.2316,501,131.93
1/8/240.0080.0080.0060.00731,745,531.0417,702,056.81
1/7/240.0070.0090.0070.00847,457,718.5819,286,872.38
1/6/240.0060.0070.0060.00744,025,702.3116,913,909.3
1/5/240.0060.0060.0060.00635,507,814.5215,282,180.05
1/4/240.0060.0070.0060.00636,534,032.2615,732,121.42
1/3/240.0080.0080.0060.00626,568,721.5615,691,132.64
1/2/240.0080.0080.0080.0084,693,150.7118,924,089.03
1/1/240.0080.0080.0080.0084,605,488.1919,775,576.44
12/31/230.0080.0080.0080.0084,240,191.8419,417,486.17
12/30/230.0080.0080.0080.0084,535,108.8919,522,842.45
12/29/230.0080.0080.0080.0089,448,417.8819,655,654.05