STEPN Historical Data

GMT Page 2
Download
Date Close Price change Market cap Trading volume
Sep 22 $0.0379
-9.66%
$-- $119.39 million
Sep 15 $0.042
-3.86%
$-- $101.64 million
Sep 8 $0.0456
+8.69%
$135.77 million $111.32 million
Sep 1 $0.0415
-0.71%
$129.93 million $101.38 million
Aug 25 $0.0419
-0.75%
$166.43 million $228.63 million
Aug 18 $0.0437
-0.64%
$17.5 million $112.21 million
Aug 11 $0.044
-8.08%
$18.24 million $125.97 million
Aug 4 $0.0483
+10.92%
$19.85 million $84.79 million
Jul 28 $0.0436
-15.84%
$18.02 million $122.49 million
Jul 21 $0.0496
-12.26%
$21.48 million $131.58 million
Jul 14 $0.0532
+4.91%
$23.44 million $109.34 million
Jul 7 $0.05
+15.63%
$21.02 million $125.74 million
Jun 30 $0.0432
-4.42%
$17.92 million $102.7 million
Jun 23 $0.0433
+9.92%
$18.74 million $90.79 million
Jun 16 $0.0408
-14.68%
$16.34 million $112.46 million
Jun 9 $0.0471
-5.61%
$19.79 million $112.9 million
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