STEPN Historical Data

GMT Page 19
Download
Date Close Price change Market cap Trading volume
Oct 29, 2023 $ 0.19
+8.86%
$ 78.67 million $ 82.52 million
Oct 28, 2023 $ 0.174
+7.17%
$ 72.25 million $ 34.98 million
Oct 27, 2023 $ 0.163
-2.49%
$ 67.42 million $ 16.86 million
Oct 26, 2023 $ 0.167
-0.26%
$ 69.14 million $ 31.26 million
Oct 25, 2023 $ 0.167
+2.33%
$ 69.31 million $ 26.68 million
Oct 24, 2023 $ 0.163
+1.56%
$ 67.73 million $ 34.76 million
Oct 23, 2023 $ 0.161
+4.93%
$ 66.69 million $ 21.88 million
Oct 22, 2023 $ 0.153
+0.01%
$ 63.56 million $ 18.37 million
Oct 21, 2023 $ 0.153
+3.68%
$ 63.55 million $ 15.94 million
Oct 20, 2023 $ 0.148
+4.65%
$ 61.3 million $ 9.76 million
Oct 19, 2023 $ 0.141
-2.12%
$ 58.57 million $ 8.94 million
Oct 18, 2023 $ 0.144
+0.45%
$ 59.84 million $ 9.9 million
Oct 17, 2023 $ 0.144
-2.74%
$ 59.58 million $ 10.76 million
Oct 16, 2023 $ 0.148
+0.88%
$ 61.25 million $ 11.48 million
Oct 15, 2023 $ 0.147
-0.47%
$ 60.72 million $ 8.36 million
Oct 14, 2023 $ 0.147
+2.02%
$ 61.01 million $ 7.68 million
Oct 13, 2023 $ 0.144
+0.52%
$ 59.8 million $ 15.1 million
Oct 12, 2023 $ 0.144
+0.54%
$ 59.49 million $ 6.25 million
Oct 11, 2023 $ 0.143
-0.78%
$ 59.17 million $ 7.99 million
Oct 10, 2023 $ 0.144
-0.75%
$ 59.64 million $ 8.9 million
Oct 9, 2023 $ 0.145
-4.97%
$ 60.09 million $ 11.37 million
Oct 8, 2023 $ 0.153
-0.70%
$ 63.23 million $ 5.53 million
Oct 7, 2023 $ 0.154
+0.29%
$ 63.68 million $ 5.17 million
Oct 6, 2023 $ 0.153
+2.13%
$ 63.5 million $ 7.46 million
Oct 5, 2023 $ 0.15
-1.34%
$ 62.17 million $ 7.38 million
Oct 4, 2023 $ 0.152
-1.03%
$ 63.02 million $ 10.03 million
Oct 3, 2023 $ 0.154
-2.41%
$ 63.67 million $ 11.46 million
Oct 2, 2023 $ 0.157
-3.99%
$ 65.25 million $ 11.22 million
Oct 1, 2023 $ 0.164
+2.51%
$ 67.96 million $ 10.41 million
Sep 30, 2023 $ 0.16
+0.96%
$ 66.29 million $ 8.13 million
Sep 29, 2023 $ 0.158
+2.20%
$ 65.66 million $ 13.52 million
Sep 28, 2023 $ 0.155
+2.78%
$ 64.25 million $ 10.47 million
Sep 27, 2023 $ 0.151
-1.24%
$ 62.51 million $ 11.04 million
Sep 26, 2023 $ 0.153
-0.35%
$ 63.29 million $ 10.47 million
Sep 25, 2023 $ 0.153
+1.59%
$ 63.52 million $ 9.2 million
Sep 24, 2023 $ 0.151
-2.57%
$ 62.52 million $ 19.48 million
Sep 23, 2023 $ 0.155
+1.52%
$ 64.17 million $ 10.7 million
Sep 22, 2023 $ 0.153
+0.86%
$ 63.2 million $ 10.91 million
Sep 21, 2023 $ 0.151
-2.63%
$ 62.66 million $ 14.65 million
Sep 20, 2023 $ 0.155
-1.85%
$ 64.35 million $ 9.09 million
Sep 19, 2023 $ 0.158
+1.39%
$ 65.56 million $ 7.09 million
Sep 18, 2023 $ 0.156
+1.41%
$ 64.67 million $ 9.23 million
Sep 17, 2023 $ 0.154
-3.75%
$ 63.77 million $ 9.34 million
Sep 16, 2023 $ 0.16
+2.54%
$ 66.25 million $ 9.63 million
Sep 15, 2023 $ 0.156
+2.10%
$ 64.6 million $ 10.29 million
Sep 14, 2023 $ 0.153
+4.32%
$ 63.27 million $ 16.21 million
Sep 13, 2023 $ 0.146
+0.40%
$ 60.65 million $ 11.59 million
Sep 12, 2023 $ 0.146
+0.42%
$ 60.41 million $ 13.28 million
Sep 11, 2023 $ 0.145
-4.97%
$ 60.16 million $ 18.98 million
Sep 10, 2023 $ 0.153
-5.15%
$ 63.31 million $ 13.92 million