STEPN Historical Data

GMT Page 10
Download
Date Close Price change Market cap Trading volume
Mar 7, 2025 $ 0.0523
-0.40%
$ 21.65 million $ 39.12 million
Mar 6, 2025 $ 0.0525
-1.77%
$ 21.74 million $ 25.92 million
Mar 5, 2025 $ 0.0534
+2.93%
$ 22.13 million $ 40.05 million
Mar 4, 2025 $ 0.0519
-0.34%
$ 21.5 million $ 74.91 million
Mar 3, 2025 $ 0.0521
-18.35%
$ 21.57 million $ 88.14 million
Mar 2, 2025 $ 0.0638
+7.60%
$ 26.42 million $ 64.4 million
Mar 1, 2025 $ 0.0593
-3.15%
$ 24.58 million $ 36.91 million
Feb 28, 2025 $ 0.0613
-0.77%
$ 25.38 million $ 82.94 million
Feb 27, 2025 $ 0.0618
+1.57%
$ 25.6 million $ 45.97 million
Feb 26, 2025 $ 0.0608
+0.71%
$ 25.2 million $ 63.94 million
Feb 25, 2025 $ 0.0604
+3.09%
$ 25.02 million $ 86.21 million
Feb 24, 2025 $ 0.0586
-15.40%
$ 24.27 million $ 71.56 million
Feb 23, 2025 $ 0.0692
-3.35%
$ 28.69 million $ 25.67 million
Feb 22, 2025 $ 0.0717
+5.83%
$ 29.68 million $ 26.21 million
Feb 21, 2025 $ 0.0677
-3.74%
$ 28.05 million $ 42.28 million
Feb 20, 2025 $ 0.0704
+4.14%
$ 29.16 million $ 29.55 million
Feb 19, 2025 $ 0.0676
+1.80%
$ 28 million $ 42.08 million
Feb 18, 2025 $ 0.0664
-5.77%
$ 27.52 million $ 53.35 million
Feb 17, 2025 $ 0.0705
+0.09%
$ 29.21 million $ 44.02 million
Feb 16, 2025 $ 0.0704
+0.22%
$ 29.18 million $ 30.69 million
Feb 15, 2025 $ 0.0702
-5.07%
$ 29.09 million $ 34.69 million
Feb 14, 2025 $ 0.074
+6.79%
$ 30.67 million $ 63.08 million
Feb 13, 2025 $ 0.0693
-4.25%
$ 28.72 million $ 60.63 million
Feb 12, 2025 $ 0.0724
+11.19%
$ 29.99 million $ 65.22 million
Feb 11, 2025 $ 0.0651
-5.66%
$ 26.98 million $ 54.4 million
Feb 10, 2025 $ 0.069
-1.16%
$ 28.59 million $ 52.46 million
Feb 9, 2025 $ 0.0698
+0.84%
$ 28.92 million $ 144.16 million
Feb 8, 2025 $ 0.0692
+8.94%
$ 28.68 million $ 36.59 million
Feb 7, 2025 $ 0.0635
+1.04%
$ 26.33 million $ 82.91 million
Feb 6, 2025 $ 0.0629
-6.73%
$ 26.06 million $ 61.67 million
Feb 5, 2025 $ 0.0675
-2.85%
$ 27.95 million $ 59.12 million
Feb 4, 2025 $ 0.0695
-6.23%
$ 28.77 million $ 114.6 million
Feb 3, 2025 $ 0.074
+5.12%
$ 30.66 million $ 142.99 million
Feb 2, 2025 $ 0.0704
-17.43%
$ 29.17 million $ 146.48 million
Feb 1, 2025 $ 0.0853
-10.72%
$ 35.33 million $ 67.68 million
Jan 31, 2025 $ 0.0955
-1.53%
$ 39.57 million $ 65.13 million
Jan 30, 2025 $ 0.097
+4.62%
$ 40.19 million $ 61.85 million
Jan 29, 2025 $ 0.0927
+3.48%
$ 38.41 million $ 67.61 million
Jan 28, 2025 $ 0.0896
-8.26%
$ 37.12 million $ 50.09 million
Jan 27, 2025 $ 0.0977
-2.13%
$ 40.46 million $ 91.32 million
Jan 26, 2025 $ 0.0998
-1.54%
$ 41.34 million $ 45.56 million
Jan 25, 2025 $ 0.101
+0.53%
$ 41.99 million $ 35.21 million
Jan 24, 2025 $ 0.101
-3.69%
$ 41.76 million $ 56.74 million
Jan 23, 2025 $ 0.105
-0.37%
$ 43.36 million $ 130.98 million
Jan 22, 2025 $ 0.105
-1.45%
$ 43.52 million $ 72.57 million
Jan 21, 2025 $ 0.107
+4.18%
$ 44.18 million $ 157.28 million
Jan 20, 2025 $ 0.102
-6.53%
$ 42.4 million $ 213.76 million
Jan 19, 2025 $ 0.109
-13.09%
$ 45.33 million $ 131.29 million
Jan 18, 2025 $ 0.126
-8.58%
$ 52.16 million $ 94.89 million
Jan 17, 2025 $ 0.138
+4.83%
$ 57.06 million $ 74.18 million