STEPN Historical Data

GMT Page 24
Download
Date Close Price change Market cap Trading volume
Feb 25, 2023 $ 0.372
-3.15%
$ 151.57 million $ 49.45 million
Feb 24, 2023 $ 0.384
-8.28%
$ 156.56 million $ 72.6 million
Feb 23, 2023 $ 0.419
-1.97%
$ 170.97 million $ 66.84 million
Feb 22, 2023 $ 0.427
-2.96%
$ 174.32 million $ 82.09 million
Feb 21, 2023 $ 0.44
-3.53%
$ 179.64 million $ 91.97 million
Feb 20, 2023 $ 0.456
+3.12%
$ 185.99 million $ 137.24 million
Feb 19, 2023 $ 0.442
-3.97%
$ 180.1 million $ 116.46 million
Feb 18, 2023 $ 0.46
+0.26%
$ 187.59 million $ 54.09 million
Feb 17, 2023 $ 0.459
+5.48%
$ 187.26 million $ 75.64 million
Feb 16, 2023 $ 0.436
-8.50%
$ 177.84 million $ 137.59 million
Feb 15, 2023 $ 0.477
+10.72%
$ 194.73 million $ 116.98 million
Feb 14, 2023 $ 0.431
+6.78%
$ 175.97 million $ 91.12 million
Feb 13, 2023 $ 0.405
-4.72%
$ 165.07 million $ 73.94 million
Feb 12, 2023 $ 0.424
-2.90%
$ 172.87 million $ 62.03 million
Feb 11, 2023 $ 0.437
+0.89%
$ 178.1 million $ 54.16 million
Feb 10, 2023 $ 0.433
+0.45%
$ 176.47 million $ 110.11 million
Feb 9, 2023 $ 0.429
-16.72%
$ 174.96 million $ 119.83 million
Feb 8, 2023 $ 0.516
-4.73%
$ 210.27 million $ 122.16 million
Feb 7, 2023 $ 0.541
+6.58%
$ 220.84 million $ 89.19 million
Feb 6, 2023 $ 0.508
-2.14%
$ 207 million $ 89.02 million
Feb 5, 2023 $ 0.519
-8.12%
$ 211.61 million $ 136.25 million
Feb 4, 2023 $ 0.565
+0.83%
$ 230.31 million $ 79.64 million
Feb 3, 2023 $ 0.56
+0.91%
$ 228.29 million $ 108.41 million
Feb 2, 2023 $ 0.555
-3.94%
$ 226.34 million $ 155.5 million
Feb 1, 2023 $ 0.578
+4.74%
$ 235.59 million $ 188.73 million
Jan 31, 2023 $ 0.552
+1.12%
$ 225.23 million $ 137.21 million
Jan 30, 2023 $ 0.546
-11.26%
$ 222.77 million $ 176.3 million
Jan 29, 2023 $ 0.614
+3.61%
$ 250.37 million $ 192.07 million
Jan 28, 2023 $ 0.592
-2.18%
$ 241.6 million $ 142.7 million
Jan 27, 2023 $ 0.606
-1.64%
$ 246.99 million $ 222.59 million
Jan 26, 2023 $ 0.616
+7.48%
$ 251.2 million $ 616.3 million
Jan 25, 2023 $ 0.574
+8.91%
$ 234.21 million $ 311.67 million
Jan 24, 2023 $ 0.527
-11.08%
$ 214.86 million $ 303.07 million
Jan 23, 2023 $ 0.594
+18.10%
$ 242.29 million $ 879.22 million
Jan 22, 2023 $ 0.504
+1.59%
$ 205.55 million $ 214.71 million
Jan 21, 2023 $ 0.496
-2.51%
$ 202.28 million $ 271.36 million
Jan 20, 2023 $ 0.509
+17.98%
$ 207.76 million $ 197.38 million
Jan 19, 2023 $ 0.432
+2.35%
$ 176.09 million $ 116.04 million
Jan 18, 2023 $ 0.422
-12.16%
$ 172.05 million $ 128.47 million
Jan 17, 2023 $ 0.48
-2.08%
$ 195.87 million $ 128.16 million
Jan 16, 2023 $ 0.49
-4.21%
$ 200.03 million $ 153.2 million
Jan 15, 2023 $ 0.512
-0.90%
$ 208.83 million $ 539.69 million
Jan 14, 2023 $ 0.517
+42.01%
$ 210.71 million $ 828.68 million
Jan 13, 2023 $ 0.363
+4.16%
$ 148.07 million $ 133.74 million
Jan 12, 2023 $ 0.349
+15.52%
$ 142.19 million $ 124.15 million
Jan 11, 2023 $ 0.302
-2.13%
$ 123.09 million $ 43.1 million
Jan 10, 2023 $ 0.308
+0.03%
$ 125.77 million $ 110.03 million
Jan 9, 2023 $ 0.308
+10.78%
$ 125.74 million $ 241.18 million
Jan 8, 2023 $ 0.278
+5.97%
$ 113.5 million $ 40.7 million
Jan 7, 2023 $ 0.263
+1.29%
$ 107.11 million $ 33.09 million