STEPN Historical Data

GMT Page 24
Download
Date Close Price change Market cap Trading volume
Jul 22, 2023 $0.226
-1.64%
$93.56 million $18.68 million
Jul 21, 2023 $0.23
-0.51%
$95.13 million $31.41 million
Jul 20, 2023 $0.231
-1.62%
$95.62 million $39.6 million
Jul 19, 2023 $0.235
-3.41%
$97.21 million $47.2 million
Jul 18, 2023 $0.243
-14.22%
$100.64 million $204.54 million
Jul 17, 2023 $0.283
+21.92%
$117.34 million $238.77 million
Jul 16, 2023 $0.232
-2.75%
$96.25 million $30.17 million
Jul 15, 2023 $0.239
+4.40%
$98.98 million $64.61 million
Jul 14, 2023 $0.229
-5.87%
$94.81 million $57.47 million
Jul 13, 2023 $0.243
+3.86%
$100.73 million $56.48 million
Jul 12, 2023 $0.234
+7.33%
$96.98 million $62.84 million
Jul 11, 2023 $0.218
+1.87%
$90.37 million $19.31 million
Jul 10, 2023 $0.214
+0.49%
$88.71 million $18.41 million
Jul 9, 2023 $0.213
-0.80%
$88.29 million $10.31 million
Jul 8, 2023 $0.215
-0.99%
$89.01 million $12.89 million
Jul 7, 2023 $0.217
+0.74%
$89.91 million $14.72 million
Jul 6, 2023 $0.215
-3.25%
$89.26 million $25.94 million
Jul 5, 2023 $0.222
-4.65%
$92.27 million $29.05 million
Jul 4, 2023 $0.233
-0.14%
$96.77 million $32.18 million
Jul 3, 2023 $0.234
+2.10%
$95.25 million $19.61 million
Jul 2, 2023 $0.229
-1.77%
$93.3 million $21.72 million
Jul 1, 2023 $0.233
+5.48%
$94.98 million $28.69 million
Jun 30, 2023 $0.221
+2.20%
$90.04 million $33.24 million
Jun 29, 2023 $0.216
+2.80%
$88.1 million $19.74 million
Jun 28, 2023 $0.21
-8.66%
$85.7 million $23.25 million
Jun 27, 2023 $0.23
+1.26%
$93.82 million $15.84 million
Jun 26, 2023 $0.227
-3.71%
$92.66 million $25.29 million
Jun 25, 2023 $0.236
+0.72%
$96.22 million $31.91 million
Jun 24, 2023 $0.234
+2.26%
$95.54 million $48.47 million
Jun 23, 2023 $0.229
+6.06%
$93.42 million $34.54 million
Jun 22, 2023 $0.216
-1.78%
$88.09 million $31.57 million
Jun 21, 2023 $0.22
+4.88%
$89.68 million $26.23 million
Jun 20, 2023 $0.21
+7.06%
$85.5 million $27.43 million
Jun 19, 2023 $0.196
+0.45%
$79.86 million $10.55 million
Jun 18, 2023 $0.195
-1.94%
$79.5 million $10.88 million
Jun 17, 2023 $0.199
+2.44%
$81.07 million $17.33 million
Jun 16, 2023 $0.194
+2.63%
$79.15 million $15.38 million
Jun 15, 2023 $0.189
+2.84%
$77.12 million $16.29 million
Jun 14, 2023 $0.184
-4.35%
$74.99 million $48.13 million
Jun 13, 2023 $0.192
+0.98%
$78.4 million $20.39 million
Jun 12, 2023 $0.19
+0.01%
$77.64 million $17.04 million
Jun 11, 2023 $0.19
-0.07%
$77.63 million $19.27 million
Jun 10, 2023 $0.19
-16.49%
$77.68 million $66.68 million
Jun 9, 2023 $0.228
-1.53%
$93.02 million $16.67 million
Jun 8, 2023 $0.232
+0.13%
$94.47 million $20 million
Jun 7, 2023 $0.231
-5.04%
$94.34 million $23.47 million
Jun 6, 2023 $0.244
+2.51%
$99.35 million $29 million
Jun 5, 2023 $0.238
-12.06%
$96.92 million $52.69 million
Jun 4, 2023 $0.27
+1.32%
$110.21 million $27.19 million
Jun 3, 2023 $0.267
+2.15%
$108.77 million $16.55 million