STEPN Historical Data

GMT Page 23
Download
Date Close Price change Market cap Trading volume
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
Apr 12, 2023 $ 0.374
-1.37%
$ 152.48 million $ 46.83 million
Apr 11, 2023 $ 0.379
-0.57%
$ 154.64 million $ 34.77 million
Apr 10, 2023 $ 0.381
+1.30%
$ 155.53 million $ 27.96 million
Apr 9, 2023 $ 0.377
-0.61%
$ 153.58 million $ 27.06 million
Apr 8, 2023 $ 0.378
-1.49%
$ 154.08 million $ 20.46 million
Apr 7, 2023 $ 0.383
+0.16%
$ 156.33 million $ 36.74 million
Apr 6, 2023 $ 0.383
-1.03%
$ 156.06 million $ 39.88 million
Apr 5, 2023 $ 0.386
+1.58%
$ 157.51 million $ 48.35 million
Apr 4, 2023 $ 0.38
+0.29%
$ 155.05 million $ 26.73 million
Apr 3, 2023 $ 0.379
-1.11%
$ 154.49 million $ 35.88 million
Apr 2, 2023 $ 0.383
-3.95%
$ 156.22 million $ 35.4 million
Apr 1, 2023 $ 0.399
+1.03%
$ 162.68 million $ 48.49 million
Mar 31, 2023 $ 0.394
+2.49%
$ 160.83 million $ 34.97 million
Mar 30, 2023 $ 0.385
-2.58%
$ 156.92 million $ 76.93 million
Mar 29, 2023 $ 0.394
+4.41%
$ 160.89 million $ 49.42 million
Mar 28, 2023 $ 0.378
+2.77%
$ 154.03 million $ 34.1 million
Mar 27, 2023 $ 0.368
-5.91%
$ 150.12 million $ 48.12 million
Mar 26, 2023 $ 0.391
+2.82%
$ 159.64 million $ 32.19 million
Mar 25, 2023 $ 0.381
-1.86%
$ 155.27 million $ 39.87 million
Mar 24, 2023 $ 0.388
-5.69%
$ 158.21 million $ 59.71 million
Mar 23, 2023 $ 0.412
+5.59%
$ 167.92 million $ 77.89 million
Mar 22, 2023 $ 0.39
-5.14%
$ 159.03 million $ 132.22 million
Mar 21, 2023 $ 0.412
-1.34%
$ 168.03 million $ 74.56 million
Mar 20, 2023 $ 0.418
-6.99%
$ 170.3 million $ 146.8 million
Mar 19, 2023 $ 0.447
-2.29%
$ 182.31 million $ 277.53 million
Mar 18, 2023 $ 0.456
+9.48%
$ 185.89 million $ 415.19 million
Mar 17, 2023 $ 0.415
+11.45%
$ 169.34 million $ 77.4 million
Mar 16, 2023 $ 0.373
+1.45%
$ 152.25 million $ 507.13 million
Mar 15, 2023 $ 0.367
-10.58%
$ 149.67 million $ 120.93 million
Mar 14, 2023 $ 0.41
+12.67%
$ 167.4 million $ 177.8 million
Mar 13, 2023 $ 0.363
+6.14%
$ 148.07 million $ 106.35 million
Mar 12, 2023 $ 0.343
+12.50%
$ 140.02 million $ 54.56 million
Mar 11, 2023 $ 0.305
-1.43%
$ 124.58 million $ 42.83 million
Mar 10, 2023 $ 0.309
+0.31%
$ 126.09 million $ 67.09 million
Mar 9, 2023 $ 0.308
-6.74%
$ 125.74 million $ 62.04 million
Mar 8, 2023 $ 0.33
-7.36%
$ 134.75 million $ 54.75 million
Mar 7, 2023 $ 0.356
-4.35%
$ 145.39 million $ 58.77 million
Mar 6, 2023 $ 0.373
+0.93%
$ 151.94 million $ 59.36 million
Mar 5, 2023 $ 0.369
-1.28%
$ 150.69 million $ 55.18 million
Mar 4, 2023 $ 0.374
-5.88%
$ 152.35 million $ 53.39 million
Mar 3, 2023 $ 0.397
-6.36%
$ 161.81 million $ 115.26 million
Mar 2, 2023 $ 0.423
+8.57%
$ 172.58 million $ 204.58 million
Mar 1, 2023 $ 0.391
+6.72%
$ 159.43 million $ 52.27 million
Feb 28, 2023 $ 0.366
-5.77%
$ 149.19 million $ 42.6 million
Feb 27, 2023 $ 0.388
+2.20%
$ 158.22 million $ 48.43 million
Feb 26, 2023 $ 0.379
+2.03%
$ 154.68 million $ 34.47 million