STEPN Historical Data

GMT Page 16
Download
Date Close Price change Market cap Trading volume
Aug 25, 2024 $0.14
-0.89%
$57.91 million $11.26 million
Aug 24, 2024 $0.141
+3.35%
$58.44 million $14.75 million
Aug 23, 2024 $0.136
+9.28%
$56.54 million $40.63 million
Aug 22, 2024 $0.125
+5.31%
$51.74 million $11.57 million
Aug 21, 2024 $0.119
+6.55%
$49.14 million $20.71 million
Aug 20, 2024 $0.111
+1.45%
$46.11 million $9.16 million
Aug 19, 2024 $0.11
+0.56%
$45.45 million $8.99 million
Aug 18, 2024 $0.109
+0.70%
$45.18 million $8.5 million
Aug 17, 2024 $0.108
+1.05%
$44.86 million $6.61 million
Aug 16, 2024 $0.107
-0.25%
$44.39 million $10.27 million
Aug 15, 2024 $0.107
-2.35%
$44.52 million $13.27 million
Aug 14, 2024 $0.11
-1.67%
$45.6 million $10.63 million
Aug 13, 2024 $0.112
+0.50%
$46.4 million $10.32 million
Aug 12, 2024 $0.111
+5.49%
$46.17 million $15.51 million
Aug 11, 2024 $0.106
-6.87%
$43.74 million $13.73 million
Aug 10, 2024 $0.113
+2.04%
$46.97 million $9.8 million
Aug 9, 2024 $0.111
-1.86%
$46.04 million $11.05 million
Aug 8, 2024 $0.113
+14.44%
$46.9 million $16.81 million
Aug 7, 2024 $0.0989
-3.17%
$40.96 million $18.44 million
Aug 6, 2024 $0.102
+8.58%
$42.33 million $26.93 million
Aug 5, 2024 $0.0941
-12.02%
$38.99 million $94.1 million
Aug 4, 2024 $0.107
-10.65%
$44.31 million $29.26 million
Aug 3, 2024 $0.12
-9.73%
$49.6 million $29.25 million
Aug 2, 2024 $0.133
-6.79%
$54.95 million $14.35 million
Aug 1, 2024 $0.142
-0.39%
$58.95 million $14.58 million
Jul 31, 2024 $0.143
-1.91%
$59.18 million $9.73 million
Jul 30, 2024 $0.146
-2.40%
$60.33 million $9.74 million
Jul 29, 2024 $0.149
-0.45%
$61.81 million $10 million
Jul 28, 2024 $0.15
-1.61%
$62.11 million $6.97 million
Jul 27, 2024 $0.152
+0.23%
$63.09 million $12.6 million
Jul 26, 2024 $0.152
+6.60%
$62.93 million $8.84 million
Jul 25, 2024 $0.142
-3.62%
$59.02 million $15.54 million
Jul 24, 2024 $0.148
+0.53%
$61.24 million $10.47 million
Jul 23, 2024 $0.147
-4.03%
$60.94 million $15.72 million
Jul 22, 2024 $0.153
-4.61%
$63.5 million $12 million
Jul 21, 2024 $0.161
+1.00%
$66.54 million $13.39 million
Jul 20, 2024 $0.159
+0.07%
$65.87 million $11.42 million
Jul 19, 2024 $0.159
+3.29%
$65.8 million $13.99 million
Jul 18, 2024 $0.154
-0.90%
$63.73 million $15.85 million
Jul 17, 2024 $0.155
-0.27%
$64.34 million $12.54 million
Jul 16, 2024 $0.156
-0.50%
$64.51 million $17.64 million
Jul 15, 2024 $0.156
+5.00%
$64.81 million $14.56 million
Jul 14, 2024 $0.149
+0.12%
$61.76 million $9.13 million
Jul 13, 2024 $0.149
+2.75%
$61.71 million $9.41 million
Jul 12, 2024 $0.145
+2.57%
$60.08 million $10.33 million
Jul 11, 2024 $0.141
-0.23%
$58.56 million $14.61 million
Jul 10, 2024 $0.142
+1.98%
$58.71 million $8.33 million
Jul 9, 2024 $0.139
+3.73%
$57.57 million $9.62 million
Jul 8, 2024 $0.134
+2.18%
$55.5 million $16.23 million
Jul 7, 2024 $0.131
-5.40%
$54.32 million $9.83 million