STEPN Historical Data

GMT Page 17
Download
Date Close Price change Market cap Trading volume
Jul 6, 2024 $0.139
+8.60%
$57.42 million $11.29 million
Jul 5, 2024 $0.128
-4.33%
$52.87 million $40.65 million
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