STEPN Historical Data

GMT
Download
Date Close Price change Market cap Trading volume
Aug 31 $0.00758
+12.09%
$23.58 million $22.77 million
Aug 24 $0.00676
-10.11%
$21.01 million $32.03 million
Aug 17 $0.00735
+18.99%
$23.41 million $22.6 million
Aug 10 $0.00617
-10.04%
$19.21 million $16.79 million
Aug 3 $0.00686
+2.76%
$21.35 million $18.31 million
Jul 27 $0.00668
-7.38%
$20.78 million $23.81 million
Jul 20 $0.00721
+1.64%
$22.44 million $23.13 million
Jul 13 $0.0071
-6.40%
$22.06 million $13.97 million
Jul 6 $0.00758
-4.98%
$23.57 million $9.19 million
Jun 29 $0.00798
+6.16%
$24.79 million $9.85 million
Jun 22 $0.00752
-8.00%
$23.38 million $8.63 million
Jun 15 $0.00847
+0.80%
$25.42 million $9.26 million
Jun 8 $0.00832
+4.70%
$26.16 million $9.59 million
Jun 1 $0.00795
-22.43%
$24.74 million $21.73 million
May 25 $0.0101
-14.30%
$31.9 million $25.29 million
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
Download