STEPN Historical Data

GMT Page 13
Download
Date Close Price change Market cap Trading volume
Jan 22, 2025 $0.105
-1.45%
$43.52 million $72.57 million
Jan 21, 2025 $0.107
+4.18%
$44.18 million $157.28 million
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