STEPN Historical Data

GMT
Download
Date Close Price change Market cap Trading volume
May 18 $ 0.0128
+21.95%
$ 36.69 million $ 83.45 million
May 11 $ 0.0111
-10.18%
$ 32.65 million $ 22.71 million
May 4 $ 0.0124
+15.82%
$ 38.48 million $ 16.01 million
Apr 27 $ 0.0107
-9.77%
$ 33.22 million $ 2.46 million
Apr 20 $ 0.0121
+10.25%
$ 36.82 million $ 73.47 million
Apr 13 $ 0.0114
+8.73%
$ 34.07 million $ 37.36 million
Apr 6 $ 0.0109
+7.22%
$ 32.55 million $ 29.35 million
Mar 30 $ 0.0102
+7.37%
$ 31.66 million $ 30.71 million
Mar 23 $ 0.00948
-8.17%
$ 29.48 million $ 22.85 million
Mar 16 $ 0.0103
-9.76%
$ 32.11 million $ 28.88 million
Mar 9 $ 0.0114
+7.81%
$ 35.58 million $ 24.91 million
Mar 2 $ 0.0108
-6.37%
$ 33 million $ 29.84 million
Feb 23 $ 0.0115
-0.80%
$ 35.77 million $ 38.8 million
Feb 16 $ 0.0119
-4.55%
$ 36.06 million $ 54.33 million
Feb 9 $ 0.0132
+7.08%
$ 38.7 million $ 31.53 million
Feb 2 $ 0.0132
-2.08%
$ 38.3 million $ 45.45 million
Jan 26 $ 0.0133
-13.22%
$ 41.96 million $ 39.4 million
Jan 19 $ 0.016
-11.78%
$ 47.67 million $ 46.09 million
Jan 12 $ 0.0194
-0.42%
$ 56.56 million $ 115.67 million
Jan 5 $ 0.022
+34.16%
$ 60.75 million $ 365.02 million
Dec 29 $ 0.0159
-8.03%
$ 51.08 million $ 132.72 million
Dec 22 $ 0.0144
-0.51%
$ 53.82 million $ 41.38 million
Dec 15 $ 0.015
-3.75%
$ 45.19 million $ 84.26 million
Dec 8 $ 0.0163
-0.21%
$ 48.35 million $ 90.87 million
Dec 1 $ 0.0171
+2.47%
$ 50.71 million $ 99.41 million
Nov 24 $ 0.0178
-5.17%
$ 51.94 million $ 80.87 million
Nov 17 $ 0.0189
-11.68%
$ 58.28 million $ 99.84 million
Nov 10 $ 0.022
-8.51%
$ 66.48 million $ 105.61 million
Nov 3 $ 0.0242
-4.23%
$ 74.81 million $ 111.9 million
Oct 27 $ 0.0256
-10.75%
$ 78.7 million $ 99.4 million
Oct 20 $ 0.0279
+1.65%
$ 89.28 million $ 100.44 million
Oct 13 $ 0.0272
-8.56%
$ -- $ 116.64 million
Oct 6 $ 0.0261
-32.80%
$ -- $ 141.51 million
Sep 29 $ 0.0394
+2.42%
$ -- $ 97.5 million
Sep 22 $ 0.0379
-9.66%
$ -- $ 119.39 million
Sep 15 $ 0.042
-3.86%
$ -- $ 101.64 million
Sep 8 $ 0.0456
+8.69%
$ 135.77 million $ 111.32 million
Sep 1 $ 0.0415
-0.71%
$ 129.93 million $ 101.38 million
Aug 25 $ 0.0419
-0.75%
$ 166.43 million $ 228.63 million
Aug 18 $ 0.0437
-0.64%
$ 17.5 million $ 112.21 million
Aug 11 $ 0.044
-8.08%
$ 18.24 million $ 125.97 million
Aug 4 $ 0.0483
+10.92%
$ 19.85 million $ 84.79 million
Jul 28 $ 0.0436
-15.84%
$ 18.02 million $ 122.49 million
Jul 21 $ 0.0496
-12.26%
$ 21.48 million $ 131.58 million
Jul 14 $ 0.0532
+4.91%
$ 23.44 million $ 109.34 million
Jul 7 $ 0.05
+15.63%
$ 21.02 million $ 125.74 million
Jun 30 $ 0.0432
-4.42%
$ 17.92 million $ 102.7 million
Jun 23 $ 0.0433
+9.92%
$ 18.74 million $ 90.79 million
Jun 16 $ 0.0408
-14.68%
$ 16.34 million $ 112.46 million
Jun 9 $ 0.0471
-5.61%
$ 19.79 million $ 112.9 million
Download