STEPN Historical Data

GMT Page 19
Download
Date Close Price change Market cap Trading volume
Mar 28, 2024 $0.4
+14.73%
$165.85 million $749.38 million
Mar 27, 2024 $0.349
-0.69%
$144.55 million $182.96 million
Mar 26, 2024 $0.352
+5.95%
$145.62 million $166.03 million
Mar 25, 2024 $0.332
+10.88%
$137.44 million $218.13 million
Mar 24, 2024 $0.299
+3.69%
$123.95 million $33.53 million
Mar 23, 2024 $0.289
+1.04%
$119.54 million $39.38 million
Mar 22, 2024 $0.286
-1.67%
$118.31 million $57.61 million
Mar 21, 2024 $0.29
+1.81%
$120.32 million $67.34 million
Mar 20, 2024 $0.285
+8.75%
$118.18 million $87.68 million
Mar 19, 2024 $0.262
-9.64%
$108.67 million $131.74 million
Mar 18, 2024 $0.29
-7.38%
$120.25 million $76.58 million
Mar 17, 2024 $0.313
+2.10%
$129.84 million $79.52 million
Mar 16, 2024 $0.307
-7.79%
$127.17 million $110.82 million
Mar 15, 2024 $0.333
-6.28%
$137.91 million $148.79 million
Mar 14, 2024 $0.355
-5.00%
$147.16 million $139.31 million
Mar 13, 2024 $0.374
+1.04%
$154.9 million $116.59 million
Mar 12, 2024 $0.37
-0.40%
$153.3 million $231.66 million
Mar 11, 2024 $0.372
-2.99%
$153.93 million $252.03 million
Mar 10, 2024 $0.383
+12.26%
$158.66 million $519.86 million
Mar 9, 2024 $0.341
+13.36%
$141.34 million $235.16 million
Mar 8, 2024 $0.301
-5.40%
$124.68 million $140.46 million
Mar 7, 2024 $0.318
+3.44%
$131.8 million $104.21 million
Mar 6, 2024 $0.308
+4.53%
$127.41 million $132.65 million
Mar 5, 2024 $0.294
-6.09%
$121.89 million $280.93 million
Mar 4, 2024 $0.313
-1.52%
$129.8 million $97.04 million
Mar 3, 2024 $0.318
-6.76%
$131.8 million $161.41 million
Mar 2, 2024 $0.341
+3.46%
$141.36 million $74.98 million
Mar 1, 2024 $0.33
+7.09%
$136.64 million $70.9 million
Feb 29, 2024 $0.308
+7.45%
$127.59 million $112.62 million
Feb 28, 2024 $0.287
-1.55%
$118.74 million $106.81 million
Feb 27, 2024 $0.291
+4.07%
$120.61 million $56.17 million
Feb 26, 2024 $0.28
+4.63%
$115.89 million $51.34 million
Feb 25, 2024 $0.267
+0.19%
$110.76 million $16.73 million
Feb 24, 2024 $0.267
+2.68%
$110.55 million $23.3 million
Feb 23, 2024 $0.26
-1.82%
$107.67 million $31.41 million
Feb 22, 2024 $0.265
-1.10%
$109.66 million $38.06 million
Feb 21, 2024 $0.268
-6.09%
$110.88 million $50.72 million
Feb 20, 2024 $0.285
-1.13%
$118.07 million $62.69 million
Feb 19, 2024 $0.288
+2.78%
$119.42 million $46.48 million
Feb 18, 2024 $0.28
+4.27%
$116.19 million $35.84 million
Feb 17, 2024 $0.269
-1.63%
$111.44 million $42.23 million
Feb 16, 2024 $0.273
+0.23%
$113.28 million $44.93 million
Feb 15, 2024 $0.273
+1.55%
$113.02 million $50.66 million
Feb 14, 2024 $0.269
+2.73%
$111.29 million $58.73 million
Feb 13, 2024 $0.262
+1.30%
$108.34 million $61.75 million
Feb 12, 2024 $0.258
+2.91%
$106.95 million $40.21 million
Feb 11, 2024 $0.251
-0.35%
$103.92 million $29.1 million
Feb 10, 2024 $0.252
-0.70%
$104.29 million $17.38 million
Feb 9, 2024 $0.254
+3.97%
$105.02 million $25.25 million
Feb 8, 2024 $0.244
+1.12%
$101.02 million $26.38 million