STEPN Historical Data

GMT Page 14
Download
Date Close Price change Market cap Trading volume
Aug 18, 9 AM $0.00594
+0.47%
$18.49 million $3.2 million
Aug 18, 8 AM $0.00591
+0.18%
$18.4 million $3.1 million
Aug 18, 7 AM $0.0059
-0.21%
$18.37 million $3.12 million
Aug 18, 6 AM $0.00592
+0.83%
$18.4 million $3.48 million
Aug 18, 5 AM $0.00587
-0.17%
$18.25 million $3.43 million
Aug 18, 4 AM $0.00588
+0.66%
$18.28 million $3.36 million
Aug 18, 3 AM $0.00584
-1.48%
$18.16 million $3.32 million
Aug 18, 2 AM $0.00593
-2.22%
$18.44 million $3.11 million
Aug 18, 1 AM $0.00606
-1.12%
$18.86 million $2.76 million
Aug 18, 12 AM $0.00613
-0.13%
$19.07 million $2.63 million
Aug 17, 11 PM $0.00614
+0.38%
$19.09 million $2.59 million
Aug 17, 10 PM $0.00611
-0.39%
$19.02 million $2.58 million
Aug 17, 9 PM $0.00614
+0.25%
$19.1 million $2.58 million
Aug 17, 8 PM $0.00612
+0.15%
$19.05 million $2.64 million
Aug 17, 7 PM $0.00611
-0.57%
$19.02 million $2.67 million
Aug 17, 6 PM $0.00615
-0.02%
$19.13 million $2.71 million
Aug 17, 5 PM $0.00615
-0.54%
$19.14 million $2.66 million
Aug 17, 4 PM $0.00618
-0.41%
$19.24 million $2.68 million
Aug 17, 3 PM $0.00621
+0.56%
$19.32 million $2.71 million
Aug 17, 2 PM $0.00617
-0.40%
$19.21 million $2.75 million
Aug 17, 1 PM $0.0062
-0.41%
$19.29 million $2.73 million
Aug 17, 12 PM $0.00623
-0.22%
$19.37 million $2.65 million
Aug 17, 11 AM $0.00624
-0.67%
$19.41 million $2.61 million
Aug 17, 10 AM $0.00628
+1.53%
$19.54 million $2.52 million
Aug 17, 9 AM $0.00619
+0.09%
$19.25 million $2.39 million
Aug 17, 8 AM $0.00618
-0.48%
$19.23 million $2.37 million
Aug 17, 7 AM $0.00621
-0.55%
$19.32 million $2.35 million
Aug 17, 6 AM $0.00624
+0.09%
$19.43 million $2.38 million
Aug 17, 5 AM $0.00624
-0.16%
$19.41 million $2.5 million
Aug 17, 4 AM $0.00625
-0.04%
$19.44 million $2.51 million
Aug 17, 3 AM $0.00625
-0.52%
$19.45 million $2.63 million
Aug 17, 2 AM $0.00628
+0.98%
$19.55 million $2.71 million
Aug 17, 1 AM $0.00622
+0.79%
$19.36 million $2.61 million
Aug 17, 12 AM $0.00617
+0.01%
$19.21 million $2.65 million
Aug 16, 11 PM $0.00617
+0.37%
$19.21 million $2.88 million
Aug 16, 10 PM $0.00615
+0.28%
$19.14 million $2.98 million
Aug 16, 9 PM $0.00613
-1.56%
$19.08 million $3.42 million
Aug 16, 8 PM $0.00623
-0.27%
$19.39 million $3.36 million
Aug 16, 7 PM $0.00625
-0.31%
$19.44 million $3.76 million
Aug 16, 6 PM $0.00627
+0.32%
$19.5 million $6.17 million
Aug 16, 5 PM $0.00625
-0.08%
$19.44 million $6.1 million
Aug 16, 4 PM $0.00625
-0.04%
$19.46 million $6.06 million
Aug 16, 3 PM $0.00626
+0.31%
$19.46 million $6.21 million
Aug 16, 2 PM $0.00624
+0.08%
$19.4 million $6.31 million
Aug 16, 1 PM $0.00623
+0.10%
$19.39 million $6.32 million
Aug 16, 12 PM $0.00623
+0.67%
$19.37 million $6.19 million
Aug 16, 11 AM $0.00618
-0.81%
$19.24 million $6.35 million
Aug 16, 10 AM $0.00623
+0.26%
$19.4 million $6.35 million
Aug 16, 9 AM $0.00622
-0.10%
$19.35 million $6.38 million
Aug 16, 8 AM $0.00622
+0.45%
$19.37 million $6.39 million