STEPN Historical Data

GMT Page 17
Download
Date Close Price change Market cap Trading volume
Feb 5, 2024 $ 0.244
-0.75%
$ 101 million $ 12.72 million
Feb 4, 2024 $ 0.246
-3.72%
$ 101.76 million $ 10.82 million
Feb 3, 2024 $ 0.255
-0.25%
$ 105.69 million $ 10.83 million
Feb 2, 2024 $ 0.256
+2.29%
$ 105.96 million $ 15.78 million
Feb 1, 2024 $ 0.25
-0.92%
$ 103.59 million $ 21.45 million
Jan 31, 2024 $ 0.252
-4.24%
$ 104.56 million $ 30.15 million
Jan 30, 2024 $ 0.264
-2.79%
$ 109.19 million $ 29.59 million
Jan 29, 2024 $ 0.271
+3.98%
$ 112.32 million $ 22.66 million
Jan 28, 2024 $ 0.261
-2.37%
$ 108.01 million $ 32 million
Jan 27, 2024 $ 0.267
+0.31%
$ 110.64 million $ 18.18 million
Jan 26, 2024 $ 0.266
+4.51%
$ 110.3 million $ 25.72 million
Jan 25, 2024 $ 0.255
-3.22%
$ 105.54 million $ 26.74 million
Jan 24, 2024 $ 0.263
+0.91%
$ 109.05 million $ 30.1 million
Jan 23, 2024 $ 0.261
-2.94%
$ 108.07 million $ 56.16 million
Jan 22, 2024 $ 0.269
-7.74%
$ 111.33 million $ 45.43 million
Jan 21, 2024 $ 0.291
-1.45%
$ 120.68 million $ 17.11 million
Jan 20, 2024 $ 0.296
+0.27%
$ 122.45 million $ 24.57 million
Jan 19, 2024 $ 0.295
+0.37%
$ 122.12 million $ 47.71 million
Jan 18, 2024 $ 0.294
-6.06%
$ 121.67 million $ 56.43 million
Jan 17, 2024 $ 0.313
-1.59%
$ 129.51 million $ 54.91 million
Jan 16, 2024 $ 0.318
+1.94%
$ 131.6 million $ 52.45 million
Jan 15, 2024 $ 0.312
+3.06%
$ 129.14 million $ 47.13 million
Jan 14, 2024 $ 0.302
-6.01%
$ 125.3 million $ 54.06 million
Jan 13, 2024 $ 0.322
+3.01%
$ 133.32 million $ 64.76 million
Jan 12, 2024 $ 0.312
-5.06%
$ 129.42 million $ 172.66 million
Jan 11, 2024 $ 0.329
+1.31%
$ 136.32 million $ 139.11 million
Jan 10, 2024 $ 0.325
+4.62%
$ 134.55 million $ 212.57 million
Jan 9, 2024 $ 0.31
-15.23%
$ 128.61 million $ 214.28 million
Jan 8, 2024 $ 0.366
-6.54%
$ 151.7 million $ 670.05 million
Jan 7, 2024 $ 0.392
+15.43%
$ 162.32 million $ 1.01 billion
Jan 6, 2024 $ 0.339
+15.83%
$ 140.61 million $ 188.86 million
Jan 5, 2024 $ 0.293
-4.53%
$ 121.4 million $ 83.18 million
Jan 4, 2024 $ 0.307
-4.40%
$ 127.16 million $ 83.83 million
Jan 3, 2024 $ 0.321
-14.26%
$ 133.01 million $ 302.63 million
Jan 2, 2024 $ 0.374
+5.22%
$ 155.12 million $ 163.3 million
Jan 1, 2024 $ 0.356
+10.54%
$ 147.43 million $ 128.62 million
Dec 31, 2023 $ 0.322
+7.23%
$ 133.38 million $ 84.52 million
Dec 30, 2023 $ 0.3
-2.18%
$ 124.38 million $ 35.36 million
Dec 29, 2023 $ 0.307
+1.15%
$ 127.15 million $ 99.33 million
Dec 28, 2023 $ 0.303
-6.92%
$ 125.7 million $ 91.8 million
Dec 27, 2023 $ 0.326
+3.53%
$ 135.02 million $ 205.45 million
Dec 26, 2023 $ 0.315
+4.92%
$ 130.41 million $ 117.64 million
Dec 25, 2023 $ 0.3
+5.29%
$ 124.29 million $ 108.06 million
Dec 24, 2023 $ 0.285
-0.71%
$ 118.06 million $ 53.11 million
Dec 23, 2023 $ 0.287
+0.14%
$ 118.9 million $ 34.35 million
Dec 22, 2023 $ 0.287
+4.12%
$ 118.73 million $ 68.69 million
Dec 21, 2023 $ 0.275
+3.87%
$ 114.04 million $ 46.9 million
Dec 20, 2023 $ 0.265
+4.44%
$ 109.8 million $ 38.51 million
Dec 19, 2023 $ 0.254
-0.51%
$ 105.13 million $ 32.36 million
Dec 18, 2023 $ 0.255
-2.86%
$ 105.67 million $ 51.2 million