STEPN Historical Data

GMT Page 23
Download
Date Close Price change Market cap Trading volume
Jul 30, 10 PM $0.00646
+0.02%
$20.11 million $2.38 million
Jul 30, 9 PM $0.00646
-0.31%
$20.11 million $2.35 million
Jul 30, 8 PM $0.00648
+0.26%
$20.17 million $2.51 million
Jul 30, 7 PM $0.00647
+0.28%
$20.12 million $2.7 million
Jul 30, 6 PM $0.00645
-0.46%
$20.06 million $2.84 million
Jul 30, 5 PM $0.00648
+0.52%
$20.16 million $3 million
Jul 30, 4 PM $0.00644
-0.19%
$20.05 million $2.98 million
Jul 30, 3 PM $0.00646
-0.27%
$20.09 million $3.04 million
Jul 30, 2 PM $0.00647
+0.02%
$20.14 million $3.01 million
Jul 30, 1 PM $0.00647
+0.86%
$20.14 million $3.04 million
Jul 30, 12 PM $0.00642
-0.03%
$19.97 million $3.04 million
Jul 30, 11 AM $0.00642
+0.71%
$19.97 million $3.16 million
Jul 30, 10 AM $0.00637
-0.66%
$19.83 million $3.15 million
Jul 30, 9 AM $0.00642
-0.27%
$19.96 million $3.11 million
Jul 30, 8 AM $0.00643
+1.36%
$20.02 million $3.07 million
Jul 30, 7 AM $0.00635
+0.26%
$19.75 million $2.83 million
Jul 30, 6 AM $0.00633
-0.11%
$19.7 million $2.99 million
Jul 30, 5 AM $0.00634
-0.41%
$19.72 million $2.99 million
Jul 30, 4 AM $0.00636
-0.22%
$19.8 million $2.96 million
Jul 30, 3 AM $0.00638
-0.55%
$19.85 million $3.06 million
Jul 30, 2 AM $0.00641
-0.40%
$19.96 million $3.14 million
Jul 30, 1 AM $0.00644
+1.32%
$20.04 million $3.15 million
Jul 30, 12 AM $0.00636
+0.17%
$19.77 million $3.15 million
Jul 29, 11 PM $0.00634
+0.51%
$19.74 million $3.11 million
Jul 29, 10 PM $0.00631
+0.46%
$19.64 million $2.96 million
Jul 29, 9 PM $0.00628
+0.37%
$19.55 million $3.01 million
Jul 29, 8 PM $0.00626
-1.43%
$19.48 million $2.86 million
Jul 29, 7 PM $0.00635
-2.61%
$19.76 million $2.57 million
Jul 29, 6 PM $0.00652
+0.24%
$20.29 million $2.59 million
Jul 29, 5 PM $0.0065
+0.97%
$20.24 million $2.42 million
Jul 29, 4 PM $0.00644
+0.37%
$20.04 million $2.4 million
Jul 29, 3 PM $0.00642
-0.18%
$19.97 million $2.35 million
Jul 29, 2 PM $0.00643
-0.27%
$20.01 million $2.42 million
Jul 29, 1 PM $0.00645
-0.31%
$20.06 million $2.38 million
Jul 29, 12 PM $0.00647
-0.49%
$20.12 million $2.42 million
Jul 29, 11 AM $0.0065
-0.25%
$20.22 million $2.47 million
Jul 29, 10 AM $0.00652
-0.31%
$20.27 million $2.49 million
Jul 29, 9 AM $0.00654
-0.23%
$20.33 million $2.46 million
Jul 29, 8 AM $0.00655
-0.30%
$20.38 million $2.74 million
Jul 29, 7 AM $0.00657
+0.45%
$20.44 million $2.75 million
Jul 29, 6 AM $0.00654
+0.71%
$20.35 million $2.81 million
Jul 29, 5 AM $0.00649
+0.24%
$20.21 million $2.76 million
Jul 29, 4 AM $0.00648
+0.30%
$20.16 million $2.82 million
Jul 29, 3 AM $0.00646
-1.84%
$20.1 million $2.75 million
Jul 29, 2 AM $0.00658
-0.55%
$20.48 million $2.67 million
Jul 29, 1 AM $0.00662
-1.26%
$20.59 million $2.7 million
Jul 29, 12 AM $0.0067
+0.37%
$20.85 million $2.98 million
Jul 28, 11 PM $0.00668
+0.27%
$20.77 million $3.02 million
Jul 28, 10 PM $0.00666
-1.09%
$20.72 million $3.2 million
Jul 28, 9 PM $0.00673
+0.86%
$20.95 million $3.54 million