STEPN Historical Data

GMT Page 22
Download
Date Close Price change Market cap Trading volume
Jul 17, 2023 $ 0.283
+21.92%
$ 117.34 million $ 238.77 million
Jul 16, 2023 $ 0.232
-2.75%
$ 96.25 million $ 30.17 million
Jul 15, 2023 $ 0.239
+4.40%
$ 98.98 million $ 64.61 million
Jul 14, 2023 $ 0.229
-5.87%
$ 94.81 million $ 57.47 million
Jul 13, 2023 $ 0.243
+3.86%
$ 100.73 million $ 56.48 million
Jul 12, 2023 $ 0.234
+7.33%
$ 96.98 million $ 62.84 million
Jul 11, 2023 $ 0.218
+1.87%
$ 90.37 million $ 19.31 million
Jul 10, 2023 $ 0.214
+0.49%
$ 88.71 million $ 18.41 million
Jul 9, 2023 $ 0.213
-0.80%
$ 88.29 million $ 10.31 million
Jul 8, 2023 $ 0.215
-0.99%
$ 89.01 million $ 12.89 million
Jul 7, 2023 $ 0.217
+0.74%
$ 89.91 million $ 14.72 million
Jul 6, 2023 $ 0.215
-3.25%
$ 89.26 million $ 25.94 million
Jul 5, 2023 $ 0.222
-4.65%
$ 92.27 million $ 29.05 million
Jul 4, 2023 $ 0.233
-0.14%
$ 96.77 million $ 32.18 million
Jul 3, 2023 $ 0.234
+2.10%
$ 95.25 million $ 19.61 million
Jul 2, 2023 $ 0.229
-1.77%
$ 93.3 million $ 21.72 million
Jul 1, 2023 $ 0.233
+5.48%
$ 94.98 million $ 28.69 million
Jun 30, 2023 $ 0.221
+2.20%
$ 90.04 million $ 33.24 million
Jun 29, 2023 $ 0.216
+2.80%
$ 88.1 million $ 19.74 million
Jun 28, 2023 $ 0.21
-8.66%
$ 85.7 million $ 23.25 million
Jun 27, 2023 $ 0.23
+1.26%
$ 93.82 million $ 15.84 million
Jun 26, 2023 $ 0.227
-3.71%
$ 92.66 million $ 25.29 million
Jun 25, 2023 $ 0.236
+0.72%
$ 96.22 million $ 31.91 million
Jun 24, 2023 $ 0.234
+2.26%
$ 95.54 million $ 48.47 million
Jun 23, 2023 $ 0.229
+6.06%
$ 93.42 million $ 34.54 million
Jun 22, 2023 $ 0.216
-1.78%
$ 88.09 million $ 31.57 million
Jun 21, 2023 $ 0.22
+4.88%
$ 89.68 million $ 26.23 million
Jun 20, 2023 $ 0.21
+7.06%
$ 85.5 million $ 27.43 million
Jun 19, 2023 $ 0.196
+0.45%
$ 79.86 million $ 10.55 million
Jun 18, 2023 $ 0.195
-1.94%
$ 79.5 million $ 10.88 million
Jun 17, 2023 $ 0.199
+2.44%
$ 81.07 million $ 17.33 million
Jun 16, 2023 $ 0.194
+2.63%
$ 79.15 million $ 15.38 million
Jun 15, 2023 $ 0.189
+2.84%
$ 77.12 million $ 16.29 million
Jun 14, 2023 $ 0.184
-4.35%
$ 74.99 million $ 48.13 million
Jun 13, 2023 $ 0.192
+0.98%
$ 78.4 million $ 20.39 million
Jun 12, 2023 $ 0.19
+0.01%
$ 77.64 million $ 17.04 million
Jun 11, 2023 $ 0.19
-0.07%
$ 77.63 million $ 19.27 million
Jun 10, 2023 $ 0.19
-16.49%
$ 77.68 million $ 66.68 million
Jun 9, 2023 $ 0.228
-1.53%
$ 93.02 million $ 16.67 million
Jun 8, 2023 $ 0.232
+0.13%
$ 94.47 million $ 20 million
Jun 7, 2023 $ 0.231
-5.04%
$ 94.34 million $ 23.47 million
Jun 6, 2023 $ 0.244
+2.51%
$ 99.35 million $ 29 million
Jun 5, 2023 $ 0.238
-12.06%
$ 96.92 million $ 52.69 million
Jun 4, 2023 $ 0.27
+1.32%
$ 110.21 million $ 27.19 million
Jun 3, 2023 $ 0.267
+2.15%
$ 108.77 million $ 16.55 million
Jun 2, 2023 $ 0.261
+1.26%
$ 106.48 million $ 18.75 million
Jun 1, 2023 $ 0.258
+0.54%
$ 105.15 million $ 17.99 million
May 31, 2023 $ 0.256
-2.88%
$ 104.58 million $ 26.01 million
May 30, 2023 $ 0.264
-1.62%
$ 107.68 million $ 22.38 million
May 29, 2023 $ 0.268
-2.15%
$ 109.46 million $ 21.1 million