STEPN Historical Data

GMT Page 15
Download
Date Close Price change Market cap Trading volume
Oct 14, 2024 $0.135
+4.12%
$55.81 million $18.69 million
Oct 13, 2024 $0.129
-2.55%
$53.58 million $15.26 million
Oct 12, 2024 $0.133
+0.33%
$54.99 million $11.99 million
Oct 11, 2024 $0.132
+4.76%
$54.8 million $13.45 million
Oct 10, 2024 $0.126
+1.04%
$52.29 million $15.37 million
Oct 9, 2024 $0.125
-2.54%
$51.76 million $17.23 million
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