STEPN Historical Data

GMT Page 21
Download
Date Close Price change Market cap Trading volume
Dec 19, 2023 $0.254
-0.51%
$105.13 million $32.36 million
Dec 18, 2023 $0.255
-2.86%
$105.67 million $51.2 million
Dec 17, 2023 $0.263
-2.48%
$108.94 million $28.56 million
Dec 16, 2023 $0.27
+2.91%
$111.7 million $26.28 million
Dec 15, 2023 $0.262
-5.34%
$108.37 million $40.46 million
Dec 14, 2023 $0.276
+1.85%
$114.49 million $56.83 million
Dec 13, 2023 $0.271
-0.30%
$112.41 million $48.77 million
Dec 12, 2023 $0.272
-1.96%
$112.62 million $67.14 million
Dec 11, 2023 $0.277
-9.08%
$114.74 million $101.81 million
Dec 10, 2023 $0.305
+0.77%
$126.49 million $93.84 million
Dec 9, 2023 $0.303
+1.51%
$125.53 million $79.83 million
Dec 8, 2023 $0.299
+3.38%
$123.79 million $53.85 million
Dec 7, 2023 $0.289
+0.67%
$119.75 million $63.4 million
Dec 6, 2023 $0.287
-4.71%
$118.95 million $122.96 million
Dec 5, 2023 $0.302
+9.27%
$124.99 million $191.53 million
Dec 4, 2023 $0.276
-1.89%
$114.38 million $105.17 million
Dec 3, 2023 $0.281
-0.45%
$116.59 million $59.32 million
Dec 2, 2023 $0.283
+5.92%
$117.12 million $66.71 million
Dec 1, 2023 $0.267
+0.80%
$110.58 million $58.69 million
Nov 30, 2023 $0.265
-4.57%
$109.7 million $68.04 million
Nov 29, 2023 $0.277
-5.75%
$114.95 million $77.35 million
Nov 28, 2023 $0.294
+0.35%
$121.97 million $125.87 million
Nov 27, 2023 $0.293
-9.31%
$121.54 million $156.57 million
Nov 26, 2023 $0.324
-7.57%
$134.17 million $286.57 million
Nov 25, 2023 $0.35
+20.24%
$145.17 million $387.89 million
Nov 24, 2023 $0.291
+4.21%
$120.73 million $82.83 million
Nov 23, 2023 $0.28
-0.41%
$115.85 million $111.21 million
Nov 22, 2023 $0.281
+8.68%
$116.32 million $100.09 million
Nov 21, 2023 $0.258
-1.70%
$107.03 million $169.05 million
Nov 20, 2023 $0.263
-0.40%
$108.89 million $72.38 million
Nov 19, 2023 $0.264
+3.13%
$109.33 million $53.51 million
Nov 18, 2023 $0.256
-4.42%
$106.01 million $84.51 million
Nov 17, 2023 $0.268
+6.11%
$110.91 million $120.48 million
Nov 16, 2023 $0.252
-2.46%
$104.53 million $89.49 million
Nov 15, 2023 $0.259
+3.50%
$107.16 million $114.84 million
Nov 14, 2023 $0.25
+7.53%
$103.54 million $145.18 million
Nov 13, 2023 $0.232
-6.11%
$96.29 million $90.64 million
Nov 12, 2023 $0.248
+4.44%
$102.56 million $97.84 million
Nov 11, 2023 $0.237
-0.17%
$98.2 million $107.44 million
Nov 10, 2023 $0.237
+5.58%
$98.36 million $85.48 million
Nov 9, 2023 $0.225
-0.88%
$93.17 million $124.05 million
Nov 8, 2023 $0.228
+1.18%
$94.35 million $51.8 million
Nov 7, 2023 $0.225
-5.02%
$93.25 million $105.34 million
Nov 6, 2023 $0.237
+14.48%
$97.6 million $276.74 million
Nov 5, 2023 $0.207
+1.57%
$85.76 million $38.73 million
Nov 4, 2023 $0.204
+3.81%
$84.43 million $52.14 million
Nov 3, 2023 $0.196
+3.44%
$81.33 million $40.44 million
Nov 2, 2023 $0.19
-0.78%
$78.58 million $45.43 million
Nov 1, 2023 $0.191
+3.15%
$79.19 million $43.52 million
Oct 31, 2023 $0.185
-4.39%
$76.77 million $54.09 million