STEPN Historical Data

GMT Page 12
Download
Date Close Price change Market cap Trading volume
Aug 22, 12 PM $0.00736
-0.56%
$22.9 million $7.62 million
Aug 22, 11 AM $0.0074
+0.79%
$23.03 million $7.78 million
Aug 22, 10 AM $0.00734
-0.85%
$22.85 million $8.12 million
Aug 22, 9 AM $0.00741
-0.12%
$23.05 million $8.07 million
Aug 22, 8 AM $0.00742
-1.55%
$23.07 million $8.27 million
Aug 22, 7 AM $0.00753
-0.11%
$23.44 million $8.32 million
Aug 22, 6 AM $0.00754
+2.23%
$23.46 million $8.26 million
Aug 22, 5 AM $0.00738
-5.69%
$22.95 million $7.9 million
Aug 22, 4 AM $0.00782
+1.02%
$24.34 million $6.53 million
Aug 22, 3 AM $0.00774
+0.57%
$24.09 million $6.06 million
Aug 22, 2 AM $0.0077
+1.99%
$23.95 million $5.83 million
Aug 22, 1 AM $0.00755
-0.17%
$23.49 million $5.73 million
Aug 22, 12 AM $0.00756
+1.53%
$23.53 million $5.66 million
Aug 21, 11 PM $0.00745
-0.55%
$23.17 million $5.55 million
Aug 21, 10 PM $0.00749
+0.63%
$23.3 million $5.4 million
Aug 21, 9 PM $0.00744
+0.45%
$23.15 million $5.2 million
Aug 21, 8 PM $0.00741
+1.90%
$23.05 million $5.06 million
Aug 21, 7 PM $0.00727
+0.04%
$22.62 million $4.94 million
Aug 21, 6 PM $0.00727
-1.06%
$22.61 million $4.85 million
Aug 21, 5 PM $0.00735
+0.51%
$22.85 million $4.84 million
Aug 21, 4 PM $0.00731
+0.31%
$22.74 million $4.85 million
Aug 21, 3 PM $0.00729
+0.04%
$22.67 million $4.83 million
Aug 21, 2 PM $0.00728
+0.57%
$22.66 million $5.56 million
Aug 21, 1 PM $0.00724
-0.70%
$22.53 million $5.47 million
Aug 21, 12 PM $0.00729
+1.73%
$22.69 million $5.19 million
Aug 21, 11 AM $0.00717
+0.47%
$22.3 million $4.98 million
Aug 21, 10 AM $0.00713
+2.06%
$22.2 million $4.53 million
Aug 21, 9 AM $0.00699
-0.25%
$21.75 million $4.32 million
Aug 21, 8 AM $0.00701
+2.58%
$21.8 million $4.03 million
Aug 21, 7 AM $0.00683
+1.30%
$21.25 million $4.01 million
Aug 21, 6 AM $0.00674
-0.59%
$20.98 million $3.9 million
Aug 21, 5 AM $0.00678
+0.65%
$21.1 million $3.83 million
Aug 21, 4 AM $0.00674
+0.61%
$20.97 million $3.8 million
Aug 21, 3 AM $0.0067
+0.19%
$20.84 million $3.79 million
Aug 21, 2 AM $0.00668
-0.61%
$20.8 million $3.81 million
Aug 21, 1 AM $0.00673
+0.96%
$20.93 million $3.8 million
Aug 21, 12 AM $0.00666
+0.37%
$20.73 million $3.86 million
Aug 20, 11 PM $0.00664
+0.51%
$20.65 million $3.71 million
Aug 20, 10 PM $0.0066
-0.20%
$20.55 million $3.88 million
Aug 20, 9 PM $0.00662
+0.62%
$20.59 million $3.91 million
Aug 20, 8 PM $0.00658
+0.94%
$20.46 million $3.93 million
Aug 20, 7 PM $0.00651
-0.13%
$20.27 million $3.93 million
Aug 20, 6 PM $0.00652
-1.11%
$20.3 million $3.93 million
Aug 20, 5 PM $0.0066
-0.92%
$20.52 million $4.05 million
Aug 20, 4 PM $0.00666
+1.20%
$20.71 million $3.96 million
Aug 20, 3 PM $0.00658
+0.68%
$20.47 million $4 million
Aug 20, 2 PM $0.00653
+0.89%
$20.33 million $3.37 million
Aug 20, 1 PM $0.00648
+0.15%
$20.15 million $3.19 million
Aug 20, 12 PM $0.00647
+0.19%
$20.12 million $3.18 million
Aug 20, 11 AM $0.00645
+0.13%
$20.08 million $3.28 million