STEPN Historical Data

GMT Page 21
Download
Date Close Price change Market cap Trading volume
Sep 5, 2023 $ 0.159
+1.67%
$ 65.88 million $ 9.93 million
Sep 4, 2023 $ 0.156
-0.13%
$ 64.79 million $ 8.66 million
Sep 3, 2023 $ 0.157
-0.46%
$ 64.88 million $ 7.21 million
Sep 2, 2023 $ 0.157
+0.54%
$ 65.17 million $ 8.56 million
Sep 1, 2023 $ 0.156
-2.19%
$ 64.82 million $ 10.75 million
Aug 31, 2023 $ 0.16
-3.65%
$ 66.27 million $ 17.78 million
Aug 30, 2023 $ 0.166
-2.10%
$ 68.78 million $ 13.17 million
Aug 29, 2023 $ 0.17
+3.45%
$ 70.25 million $ 33.97 million
Aug 28, 2023 $ 0.164
-2.79%
$ 67.91 million $ 18.19 million
Aug 27, 2023 $ 0.169
+0.95%
$ 69.86 million $ 5.72 million
Aug 26, 2023 $ 0.167
-1.36%
$ 69.2 million $ 5.13 million
Aug 25, 2023 $ 0.169
-1.40%
$ 70.16 million $ 9.5 million
Aug 24, 2023 $ 0.172
-0.64%
$ 71.15 million $ 9.3 million
Aug 23, 2023 $ 0.173
+3.97%
$ 71.61 million $ 8.91 million
Aug 22, 2023 $ 0.166
-0.63%
$ 68.88 million $ 9.64 million
Aug 21, 2023 $ 0.167
-1.90%
$ 69.31 million $ 9.32 million
Aug 20, 2023 $ 0.171
+0.02%
$ 70.66 million $ 7.22 million
Aug 19, 2023 $ 0.171
+2.90%
$ 70.64 million $ 8.76 million
Aug 18, 2023 $ 0.166
+2.88%
$ 68.65 million $ 17.61 million
Aug 17, 2023 $ 0.161
-10.33%
$ 66.72 million $ 33.5 million
Aug 16, 2023 $ 0.18
-7.12%
$ 74.41 million $ 40.12 million
Aug 15, 2023 $ 0.193
-5.33%
$ 80.12 million $ 24.87 million
Aug 14, 2023 $ 0.204
-0.25%
$ 84.63 million $ 8.95 million
Aug 13, 2023 $ 0.205
-0.30%
$ 84.83 million $ 7.17 million
Aug 12, 2023 $ 0.205
+1.07%
$ 85.09 million $ 13.43 million
Aug 11, 2023 $ 0.203
-0.17%
$ 84.19 million $ 10.45 million
Aug 10, 2023 $ 0.204
-0.36%
$ 84.34 million $ 16.41 million
Aug 9, 2023 $ 0.204
-0.94%
$ 84.64 million $ 15.42 million
Aug 8, 2023 $ 0.206
+1.17%
$ 85.44 million $ 12.82 million
Aug 7, 2023 $ 0.204
-0.26%
$ 84.45 million $ 46.83 million
Aug 6, 2023 $ 0.204
-0.82%
$ 84.67 million $ 12.89 million
Aug 5, 2023 $ 0.206
+0.74%
$ 85.37 million $ 11.59 million
Aug 4, 2023 $ 0.205
-0.83%
$ 84.75 million $ 11.83 million
Aug 3, 2023 $ 0.206
-0.93%
$ 85.46 million $ 16.49 million
Aug 2, 2023 $ 0.208
-2.96%
$ 86.26 million $ 13.81 million
Aug 1, 2023 $ 0.215
+1.46%
$ 88.88 million $ 18.75 million
Jul 31, 2023 $ 0.211
-1.04%
$ 87.6 million $ 11.45 million
Jul 30, 2023 $ 0.214
-1.47%
$ 88.52 million $ 18.61 million
Jul 29, 2023 $ 0.217
+1.23%
$ 89.84 million $ 13.96 million
Jul 28, 2023 $ 0.214
+1.60%
$ 88.75 million $ 11.68 million
Jul 27, 2023 $ 0.211
-0.75%
$ 87.35 million $ 13.89 million
Jul 26, 2023 $ 0.212
+0.34%
$ 88.02 million $ 17.01 million
Jul 25, 2023 $ 0.212
-0.25%
$ 87.73 million $ 12.69 million
Jul 24, 2023 $ 0.212
-6.04%
$ 87.95 million $ 29.06 million
Jul 23, 2023 $ 0.226
+0.06%
$ 93.61 million $ 20.54 million
Jul 22, 2023 $ 0.226
-1.64%
$ 93.56 million $ 18.68 million
Jul 21, 2023 $ 0.23
-0.51%
$ 95.13 million $ 31.41 million
Jul 20, 2023 $ 0.231
-1.62%
$ 95.62 million $ 39.6 million
Jul 19, 2023 $ 0.235
-3.41%
$ 97.21 million $ 47.2 million
Jul 18, 2023 $ 0.243
-14.22%
$ 100.64 million $ 204.54 million