STEPN Historical Data

GMT Page 11
Download
Date Close Price change Market cap Trading volume
May 2, 2025 $0.0585
-4.50%
$24.23 million $27.97 million
May 1, 2025 $0.0612
+6.12%
$25.36 million $88.07 million
Apr 30, 2025 $0.0577
+5.39%
$23.9 million $42.78 million
Apr 29, 2025 $0.0547
-4.64%
$22.68 million $16.18 million
Apr 28, 2025 $0.0574
+6.20%
$23.78 million $35.09 million
Apr 27, 2025 $0.054
-7.00%
$22.39 million $25.68 million
Apr 26, 2025 $0.0582
+3.27%
$24.09 million $31.3 million
Apr 25, 2025 $0.0563
-0.74%
$23.33 million $34.39 million
Apr 24, 2025 $0.0567
-0.37%
$23.5 million $37.6 million
Apr 23, 2025 $0.0569
-6.08%
$23.58 million $38.14 million
Apr 22, 2025 $0.0606
+2.30%
$25.11 million $75.1 million
Apr 21, 2025 $0.0592
+2.58%
$24.53 million $64.78 million
Apr 20, 2025 $0.0577
-4.11%
$23.92 million $103.27 million
Apr 19, 2025 $0.0602
+21.36%
$24.94 million $249.76 million
Apr 18, 2025 $0.0496
+15.03%
$20.54 million $185.58 million
Apr 17, 2025 $0.0431
-1.37%
$17.86 million $15.36 million
Apr 16, 2025 $0.0437
-2.52%
$18.1 million $21.53 million
Apr 15, 2025 $0.0448
-4.85%
$18.57 million $21.06 million
Apr 14, 2025 $0.0471
+8.10%
$19.52 million $30.08 million
Apr 13, 2025 $0.0435
-5.77%
$18.03 million $23.12 million
Apr 12, 2025 $0.0462
+3.62%
$19.14 million $18.32 million
Apr 11, 2025 $0.0446
+3.94%
$18.47 million $17.09 million
Apr 10, 2025 $0.0429
-2.42%
$17.77 million $21.71 million
Apr 9, 2025 $0.0439
+10.18%
$18.19 million $30.77 million
Apr 8, 2025 $0.0399
-2.80%
$16.53 million $21.4 million
Apr 7, 2025 $0.041
+3.43%
$16.98 million $54.44 million
Apr 6, 2025 $0.0396
-12.08%
$16.42 million $29.27 million
Apr 5, 2025 $0.0451
-0.74%
$18.7 million $11.69 million
Apr 4, 2025 $0.0454
+0.49%
$18.83 million $24.19 million
Apr 3, 2025 $0.0452
+1.15%
$18.73 million $26.18 million
Apr 2, 2025 $0.0447
-7.99%
$18.5 million $33.34 million
Apr 1, 2025 $0.0485
+2.33%
$20.11 million $21.77 million
Mar 31, 2025 $0.0474
-0.82%
$19.65 million $26.05 million
Mar 30, 2025 $0.0478
+1.17%
$19.81 million $20.7 million
Mar 29, 2025 $0.0473
-4.48%
$19.58 million $21.69 million
Mar 28, 2025 $0.0495
-9.20%
$20.49 million $26.99 million
Mar 27, 2025 $0.0545
-1.09%
$22.57 million $27.32 million
Mar 26, 2025 $0.0551
+0.15%
$22.82 million $27.43 million
Mar 25, 2025 $0.055
+1.41%
$22.78 million $21.3 million
Mar 24, 2025 $0.0542
+3.00%
$22.45 million $24.78 million
Mar 23, 2025 $0.0526
-0.03%
$21.79 million $17.88 million
Mar 22, 2025 $0.0526
+3.75%
$21.78 million $19.76 million
Mar 21, 2025 $0.0507
-2.04%
$20.99 million $25.57 million
Mar 20, 2025 $0.0517
-2.93%
$21.43 million $34.82 million
Mar 19, 2025 $0.0533
+6.26%
$22.08 million $79.92 million
Mar 18, 2025 $0.0502
+0.37%
$20.78 million $27.53 million
Mar 17, 2025 $0.05
+5.74%
$20.7 million $29.21 million
Mar 16, 2025 $0.0473
-6.68%
$19.58 million $21.11 million
Mar 15, 2025 $0.0506
+2.55%
$20.98 million $15.8 million
Mar 14, 2025 $0.0503
+5.08%
$20.85 million $23.05 million