STEPN Historical Data

GMT Page 22
Download
Date Close Price change Market cap Trading volume
Oct 30, 2023 $0.194
+2.09%
$80.3 million $93.99 million
Oct 29, 2023 $0.19
+8.86%
$78.67 million $82.52 million
Oct 28, 2023 $0.174
+7.17%
$72.25 million $34.98 million
Oct 27, 2023 $0.163
-2.49%
$67.42 million $16.86 million
Oct 26, 2023 $0.167
-0.26%
$69.14 million $31.26 million
Oct 25, 2023 $0.167
+2.33%
$69.31 million $26.68 million
Oct 24, 2023 $0.163
+1.56%
$67.73 million $34.76 million
Oct 23, 2023 $0.161
+4.93%
$66.69 million $21.88 million
Oct 22, 2023 $0.153
+0.01%
$63.56 million $18.37 million
Oct 21, 2023 $0.153
+3.68%
$63.55 million $15.94 million
Oct 20, 2023 $0.148
+4.65%
$61.3 million $9.76 million
Oct 19, 2023 $0.141
-2.12%
$58.57 million $8.94 million
Oct 18, 2023 $0.144
+0.45%
$59.84 million $9.9 million
Oct 17, 2023 $0.144
-2.74%
$59.58 million $10.76 million
Oct 16, 2023 $0.148
+0.88%
$61.25 million $11.48 million
Oct 15, 2023 $0.147
-0.47%
$60.72 million $8.36 million
Oct 14, 2023 $0.147
+2.02%
$61.01 million $7.68 million
Oct 13, 2023 $0.144
+0.52%
$59.8 million $15.1 million
Oct 12, 2023 $0.144
+0.54%
$59.49 million $6.25 million
Oct 11, 2023 $0.143
-0.78%
$59.17 million $7.99 million
Oct 10, 2023 $0.144
-0.75%
$59.64 million $8.9 million
Oct 9, 2023 $0.145
-4.97%
$60.09 million $11.37 million
Oct 8, 2023 $0.153
-0.70%
$63.23 million $5.53 million
Oct 7, 2023 $0.154
+0.29%
$63.68 million $5.17 million
Oct 6, 2023 $0.153
+2.13%
$63.5 million $7.46 million
Oct 5, 2023 $0.15
-1.34%
$62.17 million $7.38 million
Oct 4, 2023 $0.152
-1.03%
$63.02 million $10.03 million
Oct 3, 2023 $0.154
-2.41%
$63.67 million $11.46 million
Oct 2, 2023 $0.157
-3.99%
$65.25 million $11.22 million
Oct 1, 2023 $0.164
+2.51%
$67.96 million $10.41 million
Sep 30, 2023 $0.16
+0.96%
$66.29 million $8.13 million
Sep 29, 2023 $0.158
+2.20%
$65.66 million $13.52 million
Sep 28, 2023 $0.155
+2.78%
$64.25 million $10.47 million
Sep 27, 2023 $0.151
-1.24%
$62.51 million $11.04 million
Sep 26, 2023 $0.153
-0.35%
$63.29 million $10.47 million
Sep 25, 2023 $0.153
+1.59%
$63.52 million $9.2 million
Sep 24, 2023 $0.151
-2.57%
$62.52 million $19.48 million
Sep 23, 2023 $0.155
+1.52%
$64.17 million $10.7 million
Sep 22, 2023 $0.153
+0.86%
$63.2 million $10.91 million
Sep 21, 2023 $0.151
-2.63%
$62.66 million $14.65 million
Sep 20, 2023 $0.155
-1.85%
$64.35 million $9.09 million
Sep 19, 2023 $0.158
+1.39%
$65.56 million $7.09 million
Sep 18, 2023 $0.156
+1.41%
$64.67 million $9.23 million
Sep 17, 2023 $0.154
-3.75%
$63.77 million $9.34 million
Sep 16, 2023 $0.16
+2.54%
$66.25 million $9.63 million
Sep 15, 2023 $0.156
+2.10%
$64.6 million $10.29 million
Sep 14, 2023 $0.153
+4.32%
$63.27 million $16.21 million
Sep 13, 2023 $0.146
+0.40%
$60.65 million $11.59 million
Sep 12, 2023 $0.146
+0.42%
$60.41 million $13.28 million
Sep 11, 2023 $0.145
-4.97%
$60.16 million $18.98 million