STEPN Historical Data

GMT Page 10
Download
Date Close Price change Market cap Trading volume
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
Jan 16, 2025 $ 0.131
-4.30%
$ 54.43 million $ 74.64 million
Jan 15, 2025 $ 0.137
+2.99%
$ 56.88 million $ 65.71 million
Jan 14, 2025 $ 0.133
+3.49%
$ 55.23 million $ 51.89 million
Jan 13, 2025 $ 0.129
-6.58%
$ 53.34 million $ 77.53 million
Jan 12, 2025 $ 0.138
-2.80%
$ 57.06 million $ 42.48 million
Jan 11, 2025 $ 0.142
-0.38%
$ 58.71 million $ 48.88 million
Jan 10, 2025 $ 0.142
+0.56%
$ 58.93 million $ 67.28 million
Jan 9, 2025 $ 0.141
-1.34%
$ 58.6 million $ 83.88 million
Jan 8, 2025 $ 0.143
-4.16%
$ 59.41 million $ 88.51 million
Jan 7, 2025 $ 0.15
-10.27%
$ 62.01 million $ 106.35 million
Jan 6, 2025 $ 0.167
+1.82%
$ 69.11 million $ 113.69 million
Jan 5, 2025 $ 0.164
+1.92%
$ 67.89 million $ 102.79 million
Jan 4, 2025 $ 0.161
+1.60%
$ 66.59 million $ 144.19 million
Jan 3, 2025 $ 0.158
+4.12%
$ 65.52 million $ 100.69 million
Jan 2, 2025 $ 0.152
-1.08%
$ 62.9 million $ 122.43 million
Jan 1, 2025 $ 0.154
+0.48%
$ 63.61 million $ 86.91 million
Dec 31, 2024 $ 0.153
-4.31%
$ 63.34 million $ 103.97 million
Dec 30, 2024 $ 0.16
-5.46%
$ 66.17 million $ 160.91 million
Dec 29, 2024 $ 0.169
-10.42%
$ 69.99 million $ 289.82 million
Dec 28, 2024 $ 0.189
-9.79%
$ 78.13 million $ 940.64 million
Dec 27, 2024 $ 0.209
+36.11%
$ 86.62 million $ 901.61 million
Dec 26, 2024 $ 0.154
+14.75%
$ 63.62 million $ 258.13 million
Dec 25, 2024 $ 0.134
-4.66%
$ 55.4 million $ 45.13 million
Dec 24, 2024 $ 0.14
+0.04%
$ 58.11 million $ 47.01 million
Dec 23, 2024 $ 0.14
+6.19%
$ 58.12 million $ 53.98 million
Dec 22, 2024 $ 0.132
-0.13%
$ 54.73 million $ 53.82 million
Dec 21, 2024 $ 0.132
-8.94%
$ 54.8 million $ 65.62 million
Dec 20, 2024 $ 0.145
+2.19%
$ 60.16 million $ 82.94 million
Dec 19, 2024 $ 0.142
-6.77%
$ 58.85 million $ 85.1 million
Dec 18, 2024 $ 0.152
-11.37%
$ 63.13 million $ 82.39 million
Dec 17, 2024 $ 0.172
-6.74%
$ 71.23 million $ 61.99 million
Dec 16, 2024 $ 0.184
-6.30%
$ 76.35 million $ 51.97 million
Dec 15, 2024 $ 0.197
+1.61%
$ 81.48 million $ 28.47 million
Dec 14, 2024 $ 0.194
-4.21%
$ 80.2 million $ 29.15 million
Dec 13, 2024 $ 0.202
-2.27%
$ 83.71 million $ 44.92 million
Dec 12, 2024 $ 0.207
+3.21%
$ 85.65 million $ 44.07 million
Dec 11, 2024 $ 0.2
+6.59%
$ 82.96 million $ 44.6 million
Dec 10, 2024 $ 0.188
-5.05%
$ 77.82 million $ 83.22 million
Dec 9, 2024 $ 0.198
-19.12%
$ 81.97 million $ 94.57 million
Dec 8, 2024 $ 0.245
+1.12%
$ 101.34 million $ 43.49 million
Dec 7, 2024 $ 0.242
-2.64%
$ 100.22 million $ 42.06 million
Dec 6, 2024 $ 0.248
+3.49%
$ 102.94 million $ 67.58 million
Dec 5, 2024 $ 0.24
-2.51%
$ 99.5 million $ 91.57 million
Dec 4, 2024 $ 0.246
+1.55%
$ 102.02 million $ 111.2 million
Dec 3, 2024 $ 0.242
+6.09%
$ 100.44 million $ 119.29 million
Dec 2, 2024 $ 0.229
+1.60%
$ 94.67 million $ 85.47 million