STEPN Historical Data

GMT Page 18
Download
Date Close Price change Market cap Trading volume
May 17, 2024 $0.223
+3.25%
$92.3 million $16.73 million
May 16, 2024 $0.216
-0.27%
$89.39 million $25.63 million
May 15, 2024 $0.216
+6.99%
$89.63 million $23.67 million
May 14, 2024 $0.202
-2.91%
$83.78 million $21.62 million
May 13, 2024 $0.208
-0.39%
$86.29 million $31.42 million
May 12, 2024 $0.209
-1.28%
$86.63 million $12.76 million
May 11, 2024 $0.212
-0.43%
$87.75 million $12.01 million
May 10, 2024 $0.213
-4.73%
$88.13 million $33.7 million
May 9, 2024 $0.223
+4.41%
$92.51 million $21.83 million
May 8, 2024 $0.214
-0.70%
$88.6 million $40.25 million
May 7, 2024 $0.215
-2.59%
$89.22 million $37.03 million
May 6, 2024 $0.221
-2.80%
$91.59 million $47.01 million
May 5, 2024 $0.227
+1.25%
$94.23 million $25.71 million
May 4, 2024 $0.225
-1.03%
$93.07 million $23.22 million
May 3, 2024 $0.227
+3.68%
$94.04 million $32.74 million
May 2, 2024 $0.219
+1.76%
$90.7 million $30.14 million
May 1, 2024 $0.214
+0.05%
$89.13 million $57.17 million
Apr 30, 2024 $0.214
-7.61%
$88.68 million $51.31 million
Apr 29, 2024 $0.232
-2.58%
$95.98 million $29.75 million
Apr 28, 2024 $0.238
-1.98%
$98.52 million $19.37 million
Apr 27, 2024 $0.243
+0.16%
$100.51 million $28.13 million
Apr 26, 2024 $0.242
-2.29%
$100.35 million $26.09 million
Apr 25, 2024 $0.248
+0.93%
$102.7 million $37.07 million
Apr 24, 2024 $0.246
-6.23%
$101.75 million $49.63 million
Apr 23, 2024 $0.262
+2.62%
$108.51 million $47.56 million
Apr 22, 2024 $0.255
+2.09%
$105.75 million $48.15 million
Apr 21, 2024 $0.25
-2.25%
$103.58 million $30.98 million
Apr 20, 2024 $0.256
+8.60%
$105.96 million $38.2 million
Apr 19, 2024 $0.236
-1.57%
$97.58 million $58.11 million
Apr 18, 2024 $0.239
+2.23%
$99.14 million $51.63 million
Apr 17, 2024 $0.234
+1.02%
$96.97 million $77.35 million
Apr 16, 2024 $0.232
-2.30%
$95.99 million $72.13 million
Apr 15, 2024 $0.237
-9.48%
$98.25 million $151.99 million
Apr 14, 2024 $0.262
+5.92%
$108.55 million $188.64 million
Apr 13, 2024 $0.247
+1.59%
$102.28 million $317.2 million
Apr 12, 2024 $0.243
-14.91%
$100.68 million $136.68 million
Apr 11, 2024 $0.286
-3.25%
$118.31 million $89.46 million
Apr 10, 2024 $0.295
-2.55%
$122.29 million $93.02 million
Apr 9, 2024 $0.303
-9.24%
$125.49 million $117.87 million
Apr 8, 2024 $0.334
+4.44%
$138.25 million $80.83 million
Apr 7, 2024 $0.32
+3.86%
$132.37 million $52.32 million
Apr 6, 2024 $0.307
+0.53%
$127.37 million $43.1 million
Apr 5, 2024 $0.306
-1.90%
$126.71 million $54.65 million
Apr 4, 2024 $0.312
+4.45%
$129.16 million $54.87 million
Apr 3, 2024 $0.298
-2.30%
$123.65 million $87.57 million
Apr 2, 2024 $0.306
-10.68%
$126.57 million $114.23 million
Apr 1, 2024 $0.342
-7.78%
$141.71 million $136.28 million
Mar 31, 2024 $0.371
+0.39%
$153.68 million $65.58 million
Mar 30, 2024 $0.37
-7.79%
$153.09 million $123.4 million
Mar 29, 2024 $0.401
+0.11%
$166.02 million $267.01 million