STEPN Historical Data

GMT Page 19
Download
Date Close Price change Market cap Trading volume
Dec 14, 2023 $ 0.276
+1.85%
$ 114.49 million $ 56.83 million
Dec 13, 2023 $ 0.271
-0.30%
$ 112.41 million $ 48.77 million
Dec 12, 2023 $ 0.272
-1.96%
$ 112.62 million $ 67.14 million
Dec 11, 2023 $ 0.277
-9.08%
$ 114.74 million $ 101.81 million
Dec 10, 2023 $ 0.305
+0.77%
$ 126.49 million $ 93.84 million
Dec 9, 2023 $ 0.303
+1.51%
$ 125.53 million $ 79.83 million
Dec 8, 2023 $ 0.299
+3.38%
$ 123.79 million $ 53.85 million
Dec 7, 2023 $ 0.289
+0.67%
$ 119.75 million $ 63.4 million
Dec 6, 2023 $ 0.287
-4.71%
$ 118.95 million $ 122.96 million
Dec 5, 2023 $ 0.302
+9.27%
$ 124.99 million $ 191.53 million
Dec 4, 2023 $ 0.276
-1.89%
$ 114.38 million $ 105.17 million
Dec 3, 2023 $ 0.281
-0.45%
$ 116.59 million $ 59.32 million
Dec 2, 2023 $ 0.283
+5.92%
$ 117.12 million $ 66.71 million
Dec 1, 2023 $ 0.267
+0.80%
$ 110.58 million $ 58.69 million
Nov 30, 2023 $ 0.265
-4.57%
$ 109.7 million $ 68.04 million
Nov 29, 2023 $ 0.277
-5.75%
$ 114.95 million $ 77.35 million
Nov 28, 2023 $ 0.294
+0.35%
$ 121.97 million $ 125.87 million
Nov 27, 2023 $ 0.293
-9.31%
$ 121.54 million $ 156.57 million
Nov 26, 2023 $ 0.324
-7.57%
$ 134.17 million $ 286.57 million
Nov 25, 2023 $ 0.35
+20.24%
$ 145.17 million $ 387.89 million
Nov 24, 2023 $ 0.291
+4.21%
$ 120.73 million $ 82.83 million
Nov 23, 2023 $ 0.28
-0.41%
$ 115.85 million $ 111.21 million
Nov 22, 2023 $ 0.281
+8.68%
$ 116.32 million $ 100.09 million
Nov 21, 2023 $ 0.258
-1.70%
$ 107.03 million $ 169.05 million
Nov 20, 2023 $ 0.263
-0.40%
$ 108.89 million $ 72.38 million
Nov 19, 2023 $ 0.264
+3.13%
$ 109.33 million $ 53.51 million
Nov 18, 2023 $ 0.256
-4.42%
$ 106.01 million $ 84.51 million
Nov 17, 2023 $ 0.268
+6.11%
$ 110.91 million $ 120.48 million
Nov 16, 2023 $ 0.252
-2.46%
$ 104.53 million $ 89.49 million
Nov 15, 2023 $ 0.259
+3.50%
$ 107.16 million $ 114.84 million
Nov 14, 2023 $ 0.25
+7.53%
$ 103.54 million $ 145.18 million
Nov 13, 2023 $ 0.232
-6.11%
$ 96.29 million $ 90.64 million
Nov 12, 2023 $ 0.248
+4.44%
$ 102.56 million $ 97.84 million
Nov 11, 2023 $ 0.237
-0.17%
$ 98.2 million $ 107.44 million
Nov 10, 2023 $ 0.237
+5.58%
$ 98.36 million $ 85.48 million
Nov 9, 2023 $ 0.225
-0.88%
$ 93.17 million $ 124.05 million
Nov 8, 2023 $ 0.228
+1.18%
$ 94.35 million $ 51.8 million
Nov 7, 2023 $ 0.225
-5.02%
$ 93.25 million $ 105.34 million
Nov 6, 2023 $ 0.237
+14.48%
$ 97.6 million $ 276.74 million
Nov 5, 2023 $ 0.207
+1.57%
$ 85.76 million $ 38.73 million
Nov 4, 2023 $ 0.204
+3.81%
$ 84.43 million $ 52.14 million
Nov 3, 2023 $ 0.196
+3.44%
$ 81.33 million $ 40.44 million
Nov 2, 2023 $ 0.19
-0.78%
$ 78.58 million $ 45.43 million
Nov 1, 2023 $ 0.191
+3.15%
$ 79.19 million $ 43.52 million
Oct 31, 2023 $ 0.185
-4.39%
$ 76.77 million $ 54.09 million
Oct 30, 2023 $ 0.194
+2.09%
$ 80.3 million $ 93.99 million
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