STEPN Historical Data

GMT Page 13
Download
Date Close Price change Market cap Trading volume
Oct 8, 2024 $ 0.128
-2.78%
$ 53.12 million $ 17.4 million
Oct 7, 2024 $ 0.132
-1.47%
$ 54.64 million $ 19.46 million
Oct 6, 2024 $ 0.134
+2.55%
$ 55.48 million $ 13.88 million
Oct 5, 2024 $ 0.131
+1.54%
$ 54.1 million $ 18.58 million
Oct 4, 2024 $ 0.129
+4.21%
$ 53.27 million $ 23.93 million
Oct 3, 2024 $ 0.123
+0.02%
$ 51.12 million $ 34.05 million
Oct 2, 2024 $ 0.123
-4.52%
$ 51.11 million $ 32.14 million
Oct 1, 2024 $ 0.129
-8.70%
$ 53.53 million $ 82.69 million
Sep 30, 2024 $ 0.141
-13.23%
$ 58.61 million $ 124.64 million
Sep 29, 2024 $ 0.163
+4.88%
$ 67.51 million $ 27.47 million
Sep 28, 2024 $ 0.155
-2.16%
$ 64.37 million $ 18.69 million
Sep 27, 2024 $ 0.159
+0.36%
$ 65.79 million $ 19.27 million
Sep 26, 2024 $ 0.158
+0.83%
$ 65.54 million $ 28.14 million
Sep 25, 2024 $ 0.157
-1.09%
$ 64.96 million $ 38.59 million
Sep 24, 2024 $ 0.159
+6.85%
$ 65.67 million $ 51.15 million
Sep 23, 2024 $ 0.148
+7.63%
$ 61.46 million $ 50.11 million
Sep 22, 2024 $ 0.138
-2.93%
$ 57.03 million $ 29.43 million
Sep 21, 2024 $ 0.142
+4.01%
$ 58.73 million $ 27.62 million
Sep 20, 2024 $ 0.136
+3.37%
$ 56.46 million $ 22.83 million
Sep 19, 2024 $ 0.132
+3.47%
$ 54.57 million $ 23.22 million
Sep 18, 2024 $ 0.127
+2.19%
$ 52.73 million $ 17.29 million
Sep 17, 2024 $ 0.125
+0.47%
$ 51.59 million $ 19.46 million
Sep 16, 2024 $ 0.124
-5.57%
$ 51.33 million $ 26.85 million
Sep 15, 2024 $ 0.131
-3.16%
$ 54.35 million $ 28.09 million
Sep 14, 2024 $ 0.135
-1.03%
$ 56.13 million $ 15.59 million
Sep 13, 2024 $ 0.137
-3.51%
$ 56.69 million $ 25.52 million
Sep 12, 2024 $ 0.142
-2.78%
$ 58.75 million $ 29.06 million
Sep 11, 2024 $ 0.146
-0.42%
$ 60.4 million $ 56.36 million
Sep 10, 2024 $ 0.146
+10.68%
$ 60.63 million $ 52.34 million
Sep 9, 2024 $ 0.132
+13.67%
$ 54.76 million $ 39.65 million
Sep 8, 2024 $ 0.116
+4.62%
$ 48.17 million $ 12.11 million
Sep 7, 2024 $ 0.111
+0.63%
$ 46.02 million $ 10.24 million
Sep 6, 2024 $ 0.11
-6.16%
$ 45.73 million $ 30.32 million
Sep 5, 2024 $ 0.118
-6.84%
$ 48.74 million $ 48.39 million
Sep 4, 2024 $ 0.126
+12.36%
$ 52.32 million $ 77.41 million
Sep 3, 2024 $ 0.112
-4.04%
$ 46.54 million $ 10.65 million
Sep 2, 2024 $ 0.117
+6.50%
$ 48.47 million $ 10.53 million
Sep 1, 2024 $ 0.11
-5.15%
$ 45.51 million $ 10.8 million
Aug 31, 2024 $ 0.116
-3.40%
$ 47.96 million $ 7.84 million
Aug 30, 2024 $ 0.12
-4.77%
$ 49.63 million $ 24.38 million
Aug 29, 2024 $ 0.126
+0.06%
$ 52.11 million $ 11.75 million
Aug 28, 2024 $ 0.126
-3.05%
$ 52.08 million $ 18.95 million
Aug 27, 2024 $ 0.13
-4.36%
$ 53.72 million $ 20.88 million
Aug 26, 2024 $ 0.136
-3.00%
$ 56.17 million $ 20.14 million
Aug 25, 2024 $ 0.14
-0.89%
$ 57.91 million $ 11.26 million
Aug 24, 2024 $ 0.141
+3.35%
$ 58.44 million $ 14.75 million
Aug 23, 2024 $ 0.136
+9.28%
$ 56.54 million $ 40.63 million
Aug 22, 2024 $ 0.125
+5.31%
$ 51.74 million $ 11.57 million
Aug 21, 2024 $ 0.119
+6.55%
$ 49.14 million $ 20.71 million
Aug 20, 2024 $ 0.111
+1.45%
$ 46.11 million $ 9.16 million