STEPN Historical Data

GMT Page 15
Download
Date Close Price change Market cap Trading volume
Aug 16, 8 AM $0.00622
+0.45%
$19.37 million $6.39 million
Aug 16, 7 AM $0.0062
+0.31%
$19.28 million $6.33 million
Aug 16, 6 AM $0.00618
+0.18%
$19.22 million $6.25 million
Aug 16, 5 AM $0.00617
+0.65%
$19.19 million $6.21 million
Aug 16, 4 AM $0.00613
-0.13%
$19.06 million $6.25 million
Aug 16, 3 AM $0.00614
+0.02%
$19.09 million $6.19 million
Aug 16, 2 AM $0.00613
-0.25%
$19.08 million $6.16 million
Aug 16, 1 AM $0.00615
-0.14%
$19.13 million $6.15 million
Aug 16, 12 AM $0.00616
-0.28%
$19.16 million $6.09 million
Aug 15, 11 PM $0.00617
-0.49%
$19.21 million $5.82 million
Aug 15, 10 PM $0.00621
-2.20%
$19.31 million $5.64 million
Aug 15, 9 PM $0.00635
-0.31%
$19.74 million $5.18 million
Aug 15, 8 PM $0.00636
-0.82%
$19.8 million $5.15 million
Aug 15, 7 PM $0.00642
+1.63%
$19.97 million $4.75 million
Aug 15, 6 PM $0.00631
-0.18%
$19.65 million $2.38 million
Aug 15, 5 PM $0.00633
+0.03%
$19.68 million $2.51 million
Aug 15, 4 PM $0.00632
-1.34%
$19.68 million $2.65 million
Aug 15, 3 PM $0.00641
+1.31%
$19.94 million $2.8 million
Aug 15, 2 PM $0.00633
+0.23%
$19.69 million $2.92 million
Aug 15, 1 PM $0.00631
-0.19%
$19.64 million $2.99 million
Aug 15, 12 PM $0.00632
+0.09%
$19.68 million $3.05 million
Aug 15, 11 AM $0.00632
+0.09%
$19.66 million $3.17 million
Aug 15, 10 AM $0.00631
-0.07%
$19.64 million $3.19 million
Aug 15, 9 AM $0.00632
+0.82%
$19.66 million $3.21 million
Aug 15, 8 AM $0.00627
-0.09%
$19.5 million $3.25 million
Aug 15, 7 AM $0.00627
-0.25%
$19.51 million $3.26 million
Aug 15, 6 AM $0.00629
+0.09%
$19.56 million $3.31 million
Aug 15, 5 AM $0.00628
+0.27%
$19.55 million $3.29 million
Aug 15, 4 AM $0.00627
-0.41%
$19.49 million $3.26 million
Aug 15, 3 AM $0.00629
-0.10%
$19.58 million $3.19 million
Aug 15, 2 AM $0.0063
+0.18%
$19.6 million $3.32 million
Aug 15, 1 AM $0.00629
-0.68%
$19.56 million $3.32 million
Aug 15, 12 AM $0.00633
+0.43%
$19.69 million $3.31 million
Aug 14, 11 PM $0.0063
+0.51%
$19.61 million $3.28 million
Aug 14, 10 PM $0.00627
+0.29%
$19.51 million $3.26 million
Aug 14, 9 PM $0.00625
+0.07%
$19.45 million $3.26 million
Aug 14, 8 PM $0.00625
-0.30%
$19.44 million $3.27 million
Aug 14, 7 PM $0.00627
+0.06%
$19.5 million $3.25 million
Aug 14, 6 PM $0.00626
+0.08%
$19.49 million $3.17 million
Aug 14, 5 PM $0.00626
-1.21%
$19.47 million $3.09 million
Aug 14, 4 PM $0.00633
+2.48%
$19.71 million $2.96 million
Aug 14, 3 PM $0.00618
+0.29%
$19.23 million $2.82 million
Aug 14, 2 PM $0.00616
-1.23%
$19.18 million $2.63 million
Aug 14, 1 PM $0.00624
+0.47%
$19.41 million $2.52 million
Aug 14, 12 PM $0.00621
-0.31%
$19.32 million $2.45 million
Aug 14, 11 AM $0.00623
-0.23%
$19.38 million $2.34 million
Aug 14, 10 AM $0.00624
+0.12%
$19.43 million $2.37 million
Aug 14, 9 AM $0.00624
-0.78%
$19.41 million $2.34 million
Aug 14, 8 AM $0.00629
-0.24%
$19.56 million $2.33 million
Aug 14, 7 AM $0.0063
-0.41%
$19.61 million $2.35 million