STEPN Historical Data

GMT Page 19
Download
Date Close Price change Market cap Trading volume
Jun 16, 9 AM $ 0.00846
-0.58%
$ 26.34 million $ 3.71 million
Jun 16, 8 AM $ 0.00851
+1.12%
$ 26.49 million $ 3.7 million
Jun 16, 7 AM $ 0.00842
+0.11%
$ 26.2 million $ 3.67 million
Jun 16, 6 AM $ 0.00841
+0.58%
$ 26.17 million $ 3.69 million
Jun 16, 5 AM $ 0.00836
+0.75%
$ 26.02 million $ 3.73 million
Jun 16, 4 AM $ 0.0083
-1.15%
$ 25.82 million $ 3.83 million
Jun 16, 3 AM $ 0.0084
+1.24%
$ 26.12 million $ 3.9 million
Jun 16, 2 AM $ 0.00829
-1.16%
$ 25.8 million $ 3.92 million
Jun 16, 1 AM $ 0.00839
+0.06%
$ 26.1 million $ 3.95 million
Jun 16, 12 AM $ 0.00838
-0.18%
$ 26.09 million $ 3.92 million
Jun 15, 11 PM $ 0.0084
+0.62%
$ 26.13 million $ 3.91 million
Jun 15, 10 PM $ 0.00835
-1.49%
$ 25.97 million $ 3.9 million
Jun 15, 9 PM $ 0.00847
+0.89%
$ 26.37 million $ 3.82 million
Jun 15, 8 PM $ 0.0084
+0.14%
$ 26.13 million $ 3.94 million
Jun 15, 7 PM $ 0.00839
-1.55%
$ 26.1 million $ 3.89 million
Jun 15, 6 PM $ 0.00852
-0.52%
$ 26.52 million $ 3.74 million
Jun 15, 5 PM $ 0.00857
-0.47%
$ 26.65 million $ 3.73 million
Jun 15, 4 PM $ 0.00861
-0.12%
$ 26.78 million $ 3.67 million
Jun 15, 3 PM $ 0.00862
+1.08%
$ 26.81 million $ 3.59 million
Jun 15, 2 PM $ 0.00852
-0.59%
$ 26.52 million $ 3.55 million
Jun 15, 1 PM $ 0.00858
+0.50%
$ 26.68 million $ 3.6 million
Jun 15, 12 PM $ 0.00853
+0.60%
$ 26.55 million $ 3.44 million
Jun 15, 11 AM $ 0.00848
+0.19%
$ 26.39 million $ 3.44 million
Jun 15, 10 AM $ 0.00847
+0.03%
$ 26.34 million $ 3.41 million
Jun 15, 9 AM $ 0.00846
+0.04%
$ 26.33 million $ 3.29 million
Jun 15, 8 AM $ 0.00846
+0.00%
$ 26.32 million $ 3.4 million
Jun 15, 7 AM $ 0.00846
-0.50%
$ 26.32 million $ 3.44 million
Jun 15, 6 AM $ 0.0085
-0.24%
$ 26.46 million $ 3.4 million
Jun 15, 5 AM $ 0.00852
+0.36%
$ 26.52 million $ 3.36 million
Jun 15, 4 AM $ 0.00849
-0.18%
$ 26.42 million $ 3.3 million
Jun 15, 3 AM $ 0.00851
+0.75%
$ 26.47 million $ 3.29 million
Jun 15, 2 AM $ 0.00844
+0.37%
$ 26.27 million $ 3.32 million
Jun 15, 1 AM $ 0.00841
+0.09%
$ 26.18 million $ 3.24 million
Jun 15, 12 AM $ 0.00841
+0.01%
$ 26.15 million $ 3.23 million
Jun 14, 11 PM $ 0.00841
+0.97%
$ 26.15 million $ 3.23 million
Jun 14, 10 PM $ 0.00832
-0.30%
$ 25.9 million $ 3.2 million
Jun 14, 9 PM $ 0.00835
+3.17%
$ 25.98 million $ 3.13 million
Jun 14, 8 PM $ 0.00809
+0.62%
$ 25.18 million $ 2.98 million
Jun 14, 7 PM $ 0.00804
-0.10%
$ 25.03 million $ 3 million
Jun 14, 6 PM $ 0.00805
+0.30%
$ 25.05 million $ 3.06 million
Jun 14, 5 PM $ 0.00803
-0.08%
$ 24.98 million $ 3.11 million
Jun 14, 4 PM $ 0.00803
-0.14%
$ 25 million $ 3.13 million
Jun 14, 3 PM $ 0.00805
+0.19%
$ 25.04 million $ 3.2 million
Jun 14, 2 PM $ 0.00803
-0.74%
$ 24.99 million $ 3.23 million
Jun 14, 1 PM $ 0.00809
-0.53%
$ 25.17 million $ 3.12 million
Jun 14, 12 PM $ 0.00813
+0.21%
$ 25.31 million $ 3.12 million
Jun 14, 11 AM $ 0.00812
-0.59%
$ 25.25 million $ 3.11 million
Jun 14, 10 AM $ 0.00816
-0.84%
$ 25.4 million $ 3.08 million
Jun 14, 9 AM $ 0.00823
+0.16%
$ 25.62 million $ 3.1 million
Jun 14, 8 AM $ 0.00822
+0.73%
$ 25.58 million $ 3.07 million