STEPN Historical Data

GMT Page 2
Download
Date Close Price change Market cap Trading volume
Jun 2 $ 0.0505
+0.22%
$ 20.66 million $ 90.95 million
May 26 $ 0.0504
-12.08%
$ 20.87 million $ 142.31 million
May 19 $ 0.0571
-3.86%
$ 23.75 million $ 113.52 million
May 12 $ 0.0561
-11.45%
$ 24.58 million $ 177.09 million
May 5 $ 0.0662
+27.24%
$ 26.23 million $ 134.87 million
Apr 28 $ 0.052
-3.81%
$ 21.54 million $ 244.33 million
Apr 21 $ 0.054
-6.37%
$ 22.39 million $ 307 million
Apr 14 $ 0.0602
+38.17%
$ 23.92 million $ 523.37 million
Apr 7 $ 0.0462
+16.54%
$ 18.03 million $ 163.74 million
Mar 31 $ 0.0451
-5.61%
$ 16.42 million $ 143.22 million
Mar 24 $ 0.0473
-10.17%
$ 19.81 million $ 149.51 million
Mar 17 $ 0.0526
+11.26%
$ 21.79 million $ 216.83 million
Mar 10 $ 0.0506
+12.39%
$ 19.58 million $ 186.97 million
Mar 3 $ 0.0504
-20.91%
$ 18.63 million $ 291.14 million
Feb 24 $ 0.0638
-7.89%
$ 26.42 million $ 451.93 million
Feb 17 $ 0.0717
+1.73%
$ 28.69 million $ 237.51 million
Feb 10 $ 0.0702
+0.59%
$ 29.18 million $ 330.48 million
Feb 3 $ 0.0692
-1.68%
$ 28.92 million $ 497.87 million
Jan 27 $ 0.0704
-29.44%
$ 29.17 million $ 550.17 million
Jan 20 $ 0.101
-7.43%
$ 41.34 million $ 666.53 million
Jan 13 $ 0.126
-8.64%
$ 45.33 million $ 438.83 million
Jan 6 $ 0.142
-13.50%
$ 57.06 million $ 508.59 million
Dec 30 $ 0.161
-4.85%
$ 67.89 million $ 719.09 million
Dec 23 $ 0.189
+42.75%
$ 69.99 million $ 2.25 billion
Dec 16 $ 0.132
-32.75%
$ 54.73 million $ 430.01 million
Dec 9 $ 0.194
-20.86%
$ 81.48 million $ 340.53 million
Dec 2 $ 0.242
+7.56%
$ 101.34 million $ 517.18 million
Nov 25 $ 0.225
+3.42%
$ 93.19 million $ 351.35 million
Nov 18 $ 0.198
+28.99%
$ 90.06 million $ 367.29 million
Nov 11 $ 0.162
+10.35%
$ 63.46 million $ 298.23 million
Nov 4 $ 0.139
+15.66%
$ 60.9 million $ 137.48 million
Oct 28 $ 0.12
-8.52%
$ 49.86 million $ 124.08 million
Oct 21 $ 0.127
-9.49%
$ 54.5 million $ 135.25 million
Oct 14 $ 0.141
+8.78%
$ 58.31 million $ 170.85 million
Oct 7 $ 0.133
-0.84%
$ 53.58 million $ 94.89 million
Sep 30 $ 0.131
-19.90%
$ 55.48 million $ 316.03 million
Sep 23 $ 0.155
+12.72%
$ 67.51 million $ 205.96 million
Sep 16 $ 0.142
+8.05%
$ 57.03 million $ 137.27 million
Sep 9 $ 0.135
+16.51%
$ 54.35 million $ 218.52 million
Sep 2 $ 0.111
+1.12%
$ 48.17 million $ 187.55 million
Aug 26 $ 0.11
-21.41%
$ 45.51 million $ 114.74 million
Aug 19 $ 0.141
+29.29%
$ 57.91 million $ 105.81 million
Aug 12 $ 0.108
+2.49%
$ 45.18 million $ 66.62 million
Aug 5 $ 0.113
+6.00%
$ 43.74 million $ 177.13 million
Jul 29 $ 0.107
-28.63%
$ 44.31 million $ 116.9 million
Jul 22 $ 0.152
-5.22%
$ 62.11 million $ 75.17 million
Jul 15 $ 0.159
+6.71%
$ 66.54 million $ 86 million
Jul 8 $ 0.149
+13.61%
$ 61.76 million $ 68.53 million
Jul 1 $ 0.139
-15.46%
$ 54.32 million $ 107.95 million
Jun 24 $ 0.163
+1.97%
$ 67.93 million $ 71.55 million