STEPN Historical Data

GMT Page 22
Download
Date Close Price change Market cap Trading volume
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
May 28, 2023 $ 0.275
+0.90%
$ 112.01 million $ 22.27 million
May 27, 2023 $ 0.272
+2.14%
$ 111.08 million $ 11.87 million
May 26, 2023 $ 0.267
-0.55%
$ 108.72 million $ 19.91 million
May 25, 2023 $ 0.268
-3.07%
$ 109.27 million $ 33.2 million
May 24, 2023 $ 0.277
-7.31%
$ 112.81 million $ 54.67 million
May 23, 2023 $ 0.298
+0.28%
$ 121.71 million $ 108.46 million
May 22, 2023 $ 0.298
+8.14%
$ 121.39 million $ 144.39 million
May 21, 2023 $ 0.275
-5.27%
$ 112.2 million $ 17.12 million
May 20, 2023 $ 0.29
+1.03%
$ 118.47 million $ 11.76 million
May 19, 2023 $ 0.287
+1.20%
$ 117.18 million $ 21.34 million
May 18, 2023 $ 0.284
-0.31%
$ 115.78 million $ 21.57 million
May 17, 2023 $ 0.285
+3.02%
$ 116.03 million $ 33.44 million
May 16, 2023 $ 0.276
-0.16%
$ 112.58 million $ 18.09 million
May 15, 2023 $ 0.276
-1.21%
$ 112.76 million $ 23.45 million
May 14, 2023 $ 0.28
+0.33%
$ 114.09 million $ 12.57 million
May 13, 2023 $ 0.279
+1.38%
$ 113.66 million $ 14.69 million
May 12, 2023 $ 0.276
+0.15%
$ 112.77 million $ 28.81 million
May 11, 2023 $ 0.276
+0.08%
$ 112.72 million $ 53.37 million
May 10, 2023 $ 0.276
+7.93%
$ 112.76 million $ 57.77 million
May 9, 2023 $ 0.256
-1.73%
$ 104.37 million $ 20.27 million
May 8, 2023 $ 0.261
-11.92%
$ 106.33 million $ 34.67 million
May 7, 2023 $ 0.296
+0.78%
$ 120.52 million $ 19.35 million
May 6, 2023 $ 0.293
-6.82%
$ 119.67 million $ 21.52 million
May 5, 2023 $ 0.315
-0.62%
$ 128.58 million $ 14.68 million
May 4, 2023 $ 0.317
-1.80%
$ 129.38 million $ 15.54 million
May 3, 2023 $ 0.323
+0.83%
$ 131.84 million $ 35.15 million
May 2, 2023 $ 0.321
+0.63%
$ 130.92 million $ 19.27 million
May 1, 2023 $ 0.319
-3.58%
$ 130.08 million $ 22.22 million
Apr 30, 2023 $ 0.332
-3.50%
$ 135.34 million $ 19.38 million
Apr 29, 2023 $ 0.343
+1.15%
$ 140.08 million $ 35.16 million
Apr 28, 2023 $ 0.34
+3.05%
$ 138.54 million $ 39.95 million
Apr 27, 2023 $ 0.33
+1.43%
$ 134.52 million $ 31.32 million
Apr 26, 2023 $ 0.325
-2.71%
$ 132.63 million $ 45.7 million
Apr 25, 2023 $ 0.334
+2.61%
$ 136.38 million $ 27.32 million
Apr 24, 2023 $ 0.326
-1.50%
$ 132.97 million $ 29.89 million
Apr 23, 2023 $ 0.331
-1.43%
$ 135.18 million $ 32.66 million
Apr 22, 2023 $ 0.336
+0.81%
$ 137.18 million $ 33.35 million
Apr 21, 2023 $ 0.334
-4.66%
$ 136.08 million $ 41.27 million
Apr 20, 2023 $ 0.349
-4.68%
$ 142.25 million $ 51.46 million
Apr 19, 2023 $ 0.366
-8.55%
$ 149.47 million $ 70.13 million
Apr 18, 2023 $ 0.401
+1.72%
$ 163.44 million $ 38.49 million
Apr 17, 2023 $ 0.394
-2.44%
$ 160.71 million $ 49.9 million
Apr 16, 2023 $ 0.404
+0.98%
$ 164.83 million $ 33.21 million
Apr 15, 2023 $ 0.4
-0.70%
$ 163.17 million $ 42.6 million
Apr 14, 2023 $ 0.403
+5.13%
$ 164.44 million $ 97.93 million
Apr 13, 2023 $ 0.383
+2.65%
$ 156.39 million $ 29.77 million