STEPN Historical Data

GMT Page 14
Download
Date Close Price change Market cap Trading volume
Jul 4, 2024 $ 0.134
-13.70%
$ 55.37 million $ 22.86 million
Jul 3, 2024 $ 0.155
-4.10%
$ 64.15 million $ 12 million
Jul 2, 2024 $ 0.161
+0.31%
$ 66.9 million $ 8.62 million
Jul 1, 2024 $ 0.161
-1.82%
$ 66.69 million $ 12.52 million
Jun 30, 2024 $ 0.164
+0.89%
$ 67.93 million $ 8.07 million
Jun 29, 2024 $ 0.163
-1.17%
$ 67.33 million $ 6.68 million
Jun 28, 2024 $ 0.164
-2.62%
$ 68.13 million $ 9.37 million
Jun 27, 2024 $ 0.169
+3.18%
$ 69.96 million $ 11.42 million
Jun 26, 2024 $ 0.164
-2.28%
$ 67.8 million $ 10.74 million
Jun 25, 2024 $ 0.167
+2.13%
$ 69.39 million $ 13.32 million
Jun 24, 2024 $ 0.164
+2.90%
$ 67.94 million $ 20.03 million
Jun 23, 2024 $ 0.159
-1.77%
$ 66.03 million $ 8.37 million
Jun 22, 2024 $ 0.162
-1.58%
$ 67.22 million $ 7.98 million
Jun 21, 2024 $ 0.165
-0.66%
$ 68.3 million $ 20.2 million
Jun 20, 2024 $ 0.166
+1.66%
$ 68.75 million $ 17.47 million
Jun 19, 2024 $ 0.163
+3.53%
$ 67.52 million $ 15.46 million
Jun 18, 2024 $ 0.158
-8.74%
$ 65.32 million $ 39.16 million
Jun 17, 2024 $ 0.173
-10.99%
$ 71.57 million $ 25.01 million
Jun 16, 2024 $ 0.194
-0.41%
$ 80.41 million $ 7.3 million
Jun 15, 2024 $ 0.195
+1.49%
$ 80.74 million $ 7.23 million
Jun 14, 2024 $ 0.192
-1.07%
$ 79.55 million $ 17.24 million
Jun 13, 2024 $ 0.194
-3.24%
$ 80.41 million $ 13.53 million
Jun 12, 2024 $ 0.201
+6.07%
$ 83.1 million $ 24.33 million
Jun 11, 2024 $ 0.189
-5.50%
$ 78.35 million $ 25.4 million
Jun 10, 2024 $ 0.2
-2.98%
$ 82.91 million $ 16.8 million
Jun 9, 2024 $ 0.206
+2.51%
$ 85.45 million $ 13.32 million
Jun 8, 2024 $ 0.201
-6.41%
$ 83.39 million $ 28.82 million
Jun 7, 2024 $ 0.215
-9.40%
$ 89.07 million $ 40.54 million
Jun 6, 2024 $ 0.237
-2.61%
$ 98.31 million $ 18.57 million
Jun 5, 2024 $ 0.244
+2.51%
$ 100.95 million $ 18.89 million
Jun 4, 2024 $ 0.238
+0.89%
$ 98.48 million $ 17.55 million
Jun 3, 2024 $ 0.236
+0.51%
$ 97.61 million $ 33.71 million
Jun 2, 2024 $ 0.234
-1.86%
$ 97.12 million $ 24.69 million
Jun 1, 2024 $ 0.239
+2.33%
$ 98.96 million $ 15.95 million
May 31, 2024 $ 0.233
+0.86%
$ 96.72 million $ 18.15 million
May 30, 2024 $ 0.231
-1.02%
$ 95.89 million $ 27.45 million
May 29, 2024 $ 0.234
-2.03%
$ 96.88 million $ 35.68 million
May 28, 2024 $ 0.239
-0.18%
$ 98.88 million $ 35.29 million
May 27, 2024 $ 0.239
+2.56%
$ 99.06 million $ 23.84 million
May 26, 2024 $ 0.233
-1.97%
$ 96.59 million $ 18.24 million
May 25, 2024 $ 0.238
+3.81%
$ 98.53 million $ 32.73 million
May 24, 2024 $ 0.229
+0.03%
$ 94.92 million $ 29.12 million
May 23, 2024 $ 0.229
+0.40%
$ 94.89 million $ 104.85 million
May 22, 2024 $ 0.228
-0.89%
$ 94.51 million $ 26.2 million
May 21, 2024 $ 0.23
+0.11%
$ 95.36 million $ 31.19 million
May 20, 2024 $ 0.23
+9.66%
$ 95.25 million $ 31.06 million
May 19, 2024 $ 0.21
-5.84%
$ 86.86 million $ 19.23 million
May 18, 2024 $ 0.223
-0.05%
$ 92.25 million $ 11.91 million
May 17, 2024 $ 0.223
+3.25%
$ 92.3 million $ 16.73 million
May 16, 2024 $ 0.216
-0.27%
$ 89.39 million $ 25.63 million