STEPN Historical Data

GMT Page 24
Download
Date Close Price change Market cap Trading volume
Jun 6, 4 AM $ 0.00767
-4.39%
$ 23.87 million $ 7.59 million
Jun 6, 3 AM $ 0.00802
-0.92%
$ 24.97 million $ 7.54 million
Jun 6, 2 AM $ 0.0081
-0.58%
$ 25.2 million $ 7.58 million
Jun 6, 1 AM $ 0.00815
-1.08%
$ 25.35 million $ 7.67 million
Jun 6, 12 AM $ 0.00824
+1.44%
$ 25.63 million $ 7.86 million
Jun 5, 11 PM $ 0.00812
-0.50%
$ 25.27 million $ 7.84 million
Jun 5, 10 PM $ 0.00816
-1.11%
$ 25.39 million $ 7.77 million
Jun 5, 9 PM $ 0.00825
+1.04%
$ 25.68 million $ 7.9 million
Jun 5, 8 PM $ 0.00817
+1.63%
$ 25.41 million $ 8.1 million
Jun 5, 7 PM $ 0.00804
+1.20%
$ 25.01 million $ 8.08 million
Jun 5, 6 PM $ 0.00794
-3.74%
$ 24.71 million $ 7.79 million
Jun 5, 5 PM $ 0.00825
-1.22%
$ 25.67 million $ 7.5 million
Jun 5, 4 PM $ 0.00835
+3.20%
$ 25.99 million $ 7.5 million
Jun 5, 3 PM $ 0.00809
-1.95%
$ 25.18 million $ 7.26 million
Jun 5, 2 PM $ 0.00826
+0.40%
$ 25.7 million $ 7.05 million
Jun 5, 1 PM $ 0.00823
-0.76%
$ 25.59 million $ 6.67 million
Jun 5, 12 PM $ 0.00829
-0.63%
$ 25.79 million $ 6.78 million
Jun 5, 11 AM $ 0.00834
-0.13%
$ 25.96 million $ 6.8 million
Jun 5, 10 AM $ 0.00835
-0.27%
$ 25.99 million $ 6.96 million
Jun 5, 9 AM $ 0.00838
+1.30%
$ 26.06 million $ 7.07 million
Jun 5, 8 AM $ 0.00827
-1.58%
$ 25.73 million $ 7.41 million
Jun 5, 7 AM $ 0.0084
+0.85%
$ 26.14 million $ 7.49 million
Jun 5, 6 AM $ 0.00833
-2.71%
$ 25.93 million $ 7.4 million
Jun 5, 5 AM $ 0.00857
-1.84%
$ 26.66 million $ 6.68 million
Jun 5, 4 AM $ 0.00873
+0.54%
$ 27.16 million $ 6.77 million
Jun 5, 3 AM $ 0.00868
+1.02%
$ 27.01 million $ 6.84 million
Jun 5, 2 AM $ 0.00859
-2.44%
$ 26.74 million $ 6.95 million
Jun 5, 1 AM $ 0.00881
+0.20%
$ 27.4 million $ 8.05 million
Jun 5, 12 AM $ 0.00879
-0.74%
$ 27.35 million $ 8.51 million
Jun 4, 11 PM $ 0.00886
+0.55%
$ 27.55 million $ 8.69 million
Jun 4, 10 PM $ 0.00881
+1.13%
$ 27.4 million $ 8.76 million
Jun 4, 9 PM $ 0.00871
-1.32%
$ 27.1 million $ 8.71 million
Jun 4, 8 PM $ 0.00883
-0.93%
$ 27.46 million $ 8.67 million
Jun 4, 7 PM $ 0.00891
-0.62%
$ 27.72 million $ 8.84 million
Jun 4, 6 PM $ 0.00897
+0.45%
$ 27.9 million $ 9.03 million
Jun 4, 5 PM $ 0.00893
-0.41%
$ 27.78 million $ 9.08 million
Jun 4, 4 PM $ 0.00896
-1.14%
$ 27.89 million $ 9.12 million
Jun 4, 3 PM $ 0.00907
+0.21%
$ 28.21 million $ 9.48 million
Jun 4, 2 PM $ 0.00905
+0.14%
$ 28.15 million $ 9.64 million
Jun 4, 1 PM $ 0.00904
-0.74%
$ 28.11 million $ 9.91 million
Jun 4, 12 PM $ 0.0091
+2.69%
$ 28.32 million $ 14.3 million
Jun 4, 11 AM $ 0.00886
+0.75%
$ 27.57 million $ 18.03 million
Jun 4, 10 AM $ 0.0088
-0.37%
$ 27.37 million $ 18.75 million
Jun 4, 9 AM $ 0.00883
-1.70%
$ 27.47 million $ 18.58 million
Jun 4, 8 AM $ 0.00898
-0.33%
$ 27.94 million $ 18.33 million
Jun 4, 7 AM $ 0.00901
-1.77%
$ 28.04 million $ 18.23 million
Jun 4, 6 AM $ 0.00917
-0.81%
$ 28.54 million $ 17.99 million
Jun 4, 5 AM $ 0.00925
-0.53%
$ 28.77 million $ 18.1 million
Jun 4, 4 AM $ 0.0093
-1.54%
$ 28.93 million $ 18.08 million
Jun 4, 3 AM $ 0.00944
+1.13%
$ 29.38 million $ 18.06 million