STEPN Historical Data

GMT Page 20
Download
Date Close Price change Market cap Trading volume
Feb 7, 2024 $0.241
+2.18%
$99.9 million $27.85 million
Feb 6, 2024 $0.236
-3.20%
$97.77 million $25.61 million
Feb 5, 2024 $0.244
-0.75%
$101 million $12.72 million
Feb 4, 2024 $0.246
-3.72%
$101.76 million $10.82 million
Feb 3, 2024 $0.255
-0.25%
$105.69 million $10.83 million
Feb 2, 2024 $0.256
+2.29%
$105.96 million $15.78 million
Feb 1, 2024 $0.25
-0.92%
$103.59 million $21.45 million
Jan 31, 2024 $0.252
-4.24%
$104.56 million $30.15 million
Jan 30, 2024 $0.264
-2.79%
$109.19 million $29.59 million
Jan 29, 2024 $0.271
+3.98%
$112.32 million $22.66 million
Jan 28, 2024 $0.261
-2.37%
$108.01 million $32 million
Jan 27, 2024 $0.267
+0.31%
$110.64 million $18.18 million
Jan 26, 2024 $0.266
+4.51%
$110.3 million $25.72 million
Jan 25, 2024 $0.255
-3.22%
$105.54 million $26.74 million
Jan 24, 2024 $0.263
+0.91%
$109.05 million $30.1 million
Jan 23, 2024 $0.261
-2.94%
$108.07 million $56.16 million
Jan 22, 2024 $0.269
-7.74%
$111.33 million $45.43 million
Jan 21, 2024 $0.291
-1.45%
$120.68 million $17.11 million
Jan 20, 2024 $0.296
+0.27%
$122.45 million $24.57 million
Jan 19, 2024 $0.295
+0.37%
$122.12 million $47.71 million
Jan 18, 2024 $0.294
-6.06%
$121.67 million $56.43 million
Jan 17, 2024 $0.313
-1.59%
$129.51 million $54.91 million
Jan 16, 2024 $0.318
+1.94%
$131.6 million $52.45 million
Jan 15, 2024 $0.312
+3.06%
$129.14 million $47.13 million
Jan 14, 2024 $0.302
-6.01%
$125.3 million $54.06 million
Jan 13, 2024 $0.322
+3.01%
$133.32 million $64.76 million
Jan 12, 2024 $0.312
-5.06%
$129.42 million $172.66 million
Jan 11, 2024 $0.329
+1.31%
$136.32 million $139.11 million
Jan 10, 2024 $0.325
+4.62%
$134.55 million $212.57 million
Jan 9, 2024 $0.31
-15.23%
$128.61 million $214.28 million
Jan 8, 2024 $0.366
-6.54%
$151.7 million $670.05 million
Jan 7, 2024 $0.392
+15.43%
$162.32 million $1.01 billion
Jan 6, 2024 $0.339
+15.83%
$140.61 million $188.86 million
Jan 5, 2024 $0.293
-4.53%
$121.4 million $83.18 million
Jan 4, 2024 $0.307
-4.40%
$127.16 million $83.83 million
Jan 3, 2024 $0.321
-14.26%
$133.01 million $302.63 million
Jan 2, 2024 $0.374
+5.22%
$155.12 million $163.3 million
Jan 1, 2024 $0.356
+10.54%
$147.43 million $128.62 million
Dec 31, 2023 $0.322
+7.23%
$133.38 million $84.52 million
Dec 30, 2023 $0.3
-2.18%
$124.38 million $35.36 million
Dec 29, 2023 $0.307
+1.15%
$127.15 million $99.33 million
Dec 28, 2023 $0.303
-6.92%
$125.7 million $91.8 million
Dec 27, 2023 $0.326
+3.53%
$135.02 million $205.45 million
Dec 26, 2023 $0.315
+4.92%
$130.41 million $117.64 million
Dec 25, 2023 $0.3
+5.29%
$124.29 million $108.06 million
Dec 24, 2023 $0.285
-0.71%
$118.06 million $53.11 million
Dec 23, 2023 $0.287
+0.14%
$118.9 million $34.35 million
Dec 22, 2023 $0.287
+4.12%
$118.73 million $68.69 million
Dec 21, 2023 $0.275
+3.87%
$114.04 million $46.9 million
Dec 20, 2023 $0.265
+4.44%
$109.8 million $38.51 million