STEPN Historical Data

GMT Page 14
Download
Date Close Price change Market cap Trading volume
Dec 3, 2024 $0.242
+6.09%
$100.44 million $119.29 million
Dec 2, 2024 $0.229
+1.60%
$94.67 million $85.47 million
Dec 1, 2024 $0.225
-0.74%
$93.19 million $38.67 million
Nov 30, 2024 $0.227
+1.31%
$93.89 million $44.53 million
Nov 29, 2024 $0.224
+5.82%
$92.68 million $56.27 million
Nov 28, 2024 $0.211
+1.99%
$87.59 million $35.56 million
Nov 27, 2024 $0.207
+4.02%
$85.88 million $40.41 million
Nov 26, 2024 $0.199
-2.72%
$82.56 million $60.13 million
Nov 25, 2024 $0.205
-5.75%
$84.93 million $75.78 million
Nov 24, 2024 $0.217
+10.05%
$90.06 million $97.27 million
Nov 23, 2024 $0.198
+5.22%
$81.86 million $87.28 million
Nov 22, 2024 $0.188
+11.56%
$77.82 million $85.79 million
Nov 21, 2024 $0.168
+8.20%
$69.76 million $49.7 million
Nov 20, 2024 $0.156
-7.67%
$64.45 million $36.93 million
Nov 19, 2024 $0.168
+0.76%
$69.8 million $43.52 million
Nov 18, 2024 $0.167
+9.16%
$69.27 million $64.06 million
Nov 17, 2024 $0.153
-5.54%
$63.46 million $43.21 million
Nov 16, 2024 $0.162
+8.27%
$67.21 million $37.15 million
Nov 15, 2024 $0.15
+6.32%
$62.08 million $32.18 million
Nov 14, 2024 $0.141
-0.58%
$58.41 million $76.57 million
Nov 13, 2024 $0.142
-6.30%
$58.75 million $58.2 million
Nov 12, 2024 $0.151
-2.45%
$62.65 million $53.77 million
Nov 11, 2024 $0.155
+5.46%
$64.23 million $40.37 million
Nov 10, 2024 $0.147
+5.61%
$60.9 million $50.13 million
Nov 9, 2024 $0.139
+2.34%
$57.67 million $20.33 million
Nov 8, 2024 $0.136
+1.45%
$56.32 million $36.53 million
Nov 7, 2024 $0.134
+0.59%
$55.5 million $18.61 million
Nov 6, 2024 $0.133
+8.82%
$55.17 million $28.96 million
Nov 5, 2024 $0.122
+4.30%
$50.7 million $14.82 million
Nov 4, 2024 $0.117
-2.53%
$48.6 million $18.24 million
Nov 3, 2024 $0.12
-4.90%
$49.86 million $18.62 million
Nov 2, 2024 $0.127
+1.06%
$52.44 million $17.33 million
Nov 1, 2024 $0.125
-1.93%
$51.89 million $13.88 million
Oct 31, 2024 $0.128
-5.83%
$52.93 million $16.92 million
Oct 30, 2024 $0.136
-3.55%
$56.2 million $14.5 million
Oct 29, 2024 $0.141
+6.32%
$58.26 million $19.82 million
Oct 28, 2024 $0.132
+0.55%
$54.8 million $23 million
Oct 27, 2024 $0.132
+3.35%
$54.5 million $10.96 million
Oct 26, 2024 $0.127
+2.45%
$52.77 million $21.63 million
Oct 25, 2024 $0.124
-9.37%
$51.53 million $35.51 million
Oct 24, 2024 $0.137
+4.02%
$56.85 million $15.94 million
Oct 23, 2024 $0.132
-1.69%
$54.65 million $15.94 million
Oct 22, 2024 $0.134
-0.94%
$55.59 million $22.43 million
Oct 21, 2024 $0.135
-3.76%
$56.12 million $23.81 million
Oct 20, 2024 $0.141
+5.86%
$58.31 million $58.71 million
Oct 19, 2024 $0.133
-1.10%
$55.08 million $31.2 million
Oct 18, 2024 $0.134
+5.11%
$55.69 million $10.57 million
Oct 17, 2024 $0.128
-2.86%
$52.98 million $14.27 million
Oct 16, 2024 $0.132
-1.57%
$54.55 million $12.19 million
Oct 15, 2024 $0.134
-0.73%
$55.42 million $25.22 million