STEPN Historical Data

GMT Page 11
Download
Date Close Price change Market cap Trading volume
Aug 24, 1 PM $0.00726
-2.26%
$22.58 million $3.48 million
Aug 24, 12 PM $0.00743
+0.89%
$23.1 million $3.42 million
Aug 24, 11 AM $0.00736
+0.71%
$22.9 million $3.46 million
Aug 24, 10 AM $0.00731
-0.25%
$22.74 million $3.48 million
Aug 24, 9 AM $0.00733
+1.18%
$22.8 million $3.48 million
Aug 24, 8 AM $0.00724
-0.69%
$22.53 million $3.48 million
Aug 24, 7 AM $0.00729
+0.20%
$22.69 million $3.44 million
Aug 24, 6 AM $0.00728
-0.61%
$22.64 million $3.39 million
Aug 24, 5 AM $0.00732
-0.07%
$22.78 million $3.39 million
Aug 24, 4 AM $0.00733
+0.62%
$22.79 million $3.69 million
Aug 24, 3 AM $0.00728
-0.76%
$22.65 million $3.8 million
Aug 24, 2 AM $0.00734
+0.94%
$22.83 million $3.82 million
Aug 24, 1 AM $0.00727
-2.02%
$22.62 million $4.01 million
Aug 24, 12 AM $0.00742
-1.38%
$23.08 million $3.97 million
Aug 23, 11 PM $0.00752
-0.38%
$23.4 million $4.04 million
Aug 23, 10 PM $0.00755
-0.42%
$23.49 million $4.03 million
Aug 23, 9 PM $0.00758
+0.76%
$23.59 million $4.01 million
Aug 23, 8 PM $0.00753
+0.07%
$23.41 million $3.98 million
Aug 23, 7 PM $0.00752
-0.23%
$23.4 million $4.01 million
Aug 23, 6 PM $0.00754
+0.68%
$23.45 million $3.99 million
Aug 23, 5 PM $0.00749
+0.24%
$23.29 million $3.98 million
Aug 23, 4 PM $0.00747
-0.52%
$23.23 million $4.03 million
Aug 23, 3 PM $0.00751
-0.32%
$23.36 million $4.07 million
Aug 23, 2 PM $0.00753
-0.47%
$23.43 million $3.82 million
Aug 23, 1 PM $0.00757
+1.01%
$23.54 million $3.75 million
Aug 23, 12 PM $0.00749
+0.83%
$23.31 million $3.73 million
Aug 23, 11 AM $0.00743
+1.06%
$23.12 million $3.92 million
Aug 23, 10 AM $0.00735
+0.52%
$22.87 million $4.04 million
Aug 23, 9 AM $0.00731
+1.26%
$22.76 million $4.34 million
Aug 23, 8 AM $0.00722
+1.23%
$22.47 million $4.43 million
Aug 23, 7 AM $0.00713
+1.16%
$22.2 million $4.51 million
Aug 23, 6 AM $0.00705
+0.45%
$21.95 million $4.65 million
Aug 23, 5 AM $0.00702
+0.05%
$21.85 million $5.07 million
Aug 23, 4 AM $0.00702
-0.78%
$21.84 million $6.13 million
Aug 23, 3 AM $0.00707
-1.78%
$22.01 million $6.45 million
Aug 23, 2 AM $0.0072
-0.87%
$22.41 million $6.63 million
Aug 23, 1 AM $0.00727
-2.06%
$22.61 million $6.54 million
Aug 23, 12 AM $0.00742
+0.98%
$23.08 million $6.6 million
Aug 22, 11 PM $0.00735
+0.01%
$22.86 million $6.67 million
Aug 22, 10 PM $0.00735
+1.26%
$22.85 million $6.8 million
Aug 22, 9 PM $0.00725
-1.67%
$22.57 million $6.93 million
Aug 22, 8 PM $0.00738
-0.83%
$22.95 million $7.01 million
Aug 22, 7 PM $0.00744
-0.15%
$23.15 million $7.14 million
Aug 22, 6 PM $0.00745
-0.37%
$23.18 million $7.25 million
Aug 22, 5 PM $0.00748
+0.48%
$23.27 million $7.29 million
Aug 22, 4 PM $0.00744
+1.58%
$23.16 million $7.34 million
Aug 22, 3 PM $0.00733
-0.69%
$22.8 million $7.33 million
Aug 22, 2 PM $0.00738
-0.81%
$22.95 million $7.48 million
Aug 22, 1 PM $0.00744
+1.05%
$23.14 million $7.38 million
Aug 22, 12 PM $0.00736
-0.56%
$22.9 million $7.62 million