STEPN Historical Data

GMT Page 22
Download
Date Close Price change Market cap Trading volume
Aug 1, 11 PM $0.00661
-0.28%
$20.57 million $3.23 million
Aug 1, 10 PM $0.00663
-0.33%
$20.63 million $3.34 million
Aug 1, 9 PM $0.00665
+1.11%
$20.7 million $3.29 million
Aug 1, 8 PM $0.00658
-0.31%
$20.47 million $3.31 million
Aug 1, 7 PM $0.0066
+0.75%
$20.54 million $3.35 million
Aug 1, 6 PM $0.00655
-0.62%
$20.38 million $3.41 million
Aug 1, 5 PM $0.00659
-0.58%
$20.51 million $3.45 million
Aug 1, 4 PM $0.00663
+0.45%
$20.63 million $3.47 million
Aug 1, 3 PM $0.0066
-0.47%
$20.53 million $3.57 million
Aug 1, 2 PM $0.00663
-0.02%
$20.63 million $3.74 million
Aug 1, 1 PM $0.00663
-0.68%
$20.64 million $4.84 million
Aug 1, 12 PM $0.00668
+0.95%
$20.78 million $5.65 million
Aug 1, 11 AM $0.00662
-0.82%
$20.58 million $6.5 million
Aug 1, 10 AM $0.00667
-1.22%
$20.75 million $7.63 million
Aug 1, 9 AM $0.00675
+1.33%
$21.01 million $7.55 million
Aug 1, 8 AM $0.00666
+1.25%
$20.73 million $7.28 million
Aug 1, 7 AM $0.00658
-0.79%
$20.48 million $7.29 million
Aug 1, 6 AM $0.00663
-0.39%
$20.64 million $7.42 million
Aug 1, 5 AM $0.00666
-0.02%
$20.72 million $7.43 million
Aug 1, 4 AM $0.00666
+0.95%
$20.73 million $7.43 million
Aug 1, 3 AM $0.0066
+0.32%
$20.53 million $7.42 million
Aug 1, 2 AM $0.00658
+0.02%
$20.47 million $7.38 million
Aug 1, 1 AM $0.00658
+0.04%
$20.46 million $7.35 million
Aug 1, 12 AM $0.00657
+0.00%
$20.45 million $7.31 million
Jul 31, 11 PM $0.00657
-0.05%
$20.45 million $7.26 million
Jul 31, 10 PM $0.00658
-0.02%
$20.46 million $7.18 million
Jul 31, 9 PM $0.00658
-0.87%
$20.47 million $7.23 million
Jul 31, 8 PM $0.00664
-0.47%
$20.65 million $7.2 million
Jul 31, 7 PM $0.00667
-0.86%
$20.75 million $7.21 million
Jul 31, 6 PM $0.00673
+0.65%
$20.93 million $7.14 million
Jul 31, 5 PM $0.00668
+0.60%
$20.79 million $6.99 million
Jul 31, 4 PM $0.00664
-0.07%
$20.67 million $6.93 million
Jul 31, 3 PM $0.00665
+0.12%
$20.69 million $6.8 million
Jul 31, 2 PM $0.00664
-1.67%
$20.66 million $6.7 million
Jul 31, 1 PM $0.00675
-0.30%
$21.01 million $5.62 million
Jul 31, 12 PM $0.00677
+2.20%
$21.08 million $4.82 million
Jul 31, 11 AM $0.00663
+1.70%
$20.62 million $3.79 million
Jul 31, 10 AM $0.00652
+1.04%
$20.28 million $2.61 million
Jul 31, 9 AM $0.00645
-0.74%
$20.07 million $2.57 million
Jul 31, 8 AM $0.0065
-0.55%
$20.22 million $2.51 million
Jul 31, 7 AM $0.00653
+0.68%
$20.33 million $2.6 million
Jul 31, 6 AM $0.00649
+0.77%
$20.19 million $2.38 million
Jul 31, 5 AM $0.00644
+0.72%
$20.04 million $2.45 million
Jul 31, 4 AM $0.00639
-0.82%
$19.89 million $2.4 million
Jul 31, 3 AM $0.00645
+0.16%
$20.06 million $2.36 million
Jul 31, 2 AM $0.00644
-0.61%
$20.03 million $2.35 million
Jul 31, 1 AM $0.00648
-0.27%
$20.15 million $2.33 million
Jul 31, 12 AM $0.00649
+0.90%
$20.2 million $2.32 million
Jul 30, 11 PM $0.00644
-0.44%
$20.02 million $2.35 million
Jul 30, 10 PM $0.00646
+0.02%
$20.11 million $2.38 million