STEPN Historical Data

GMT Page 23
Download
Date Close Price change Market cap Trading volume
Sep 10, 2023 $0.153
-5.15%
$63.31 million $13.92 million
Sep 9, 2023 $0.161
-0.82%
$66.79 million $4.35 million
Sep 8, 2023 $0.163
+0.85%
$67.34 million $8.01 million
Sep 7, 2023 $0.161
+0.79%
$66.78 million $7.8 million
Sep 6, 2023 $0.16
+0.64%
$66.3 million $11.94 million
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