STEPN Historical Data

GMT Page 25
Download
Date Close Price change Market cap Trading volume
Jan 6, 2023 $ 0.259
+1.35%
$ 105.75 million $ 23.25 million
Jan 5, 2023 $ 0.256
+0.17%
$ 104.34 million $ 24.99 million
Jan 4, 2023 $ 0.255
-0.23%
$ 104.16 million $ 51.72 million
Jan 3, 2023 $ 0.256
+3.52%
$ 104.4 million $ 29.13 million
Jan 2, 2023 $ 0.247
+2.69%
$ 100.86 million $ 60.73 million
Jan 1, 2023 $ 0.241
+4.78%
$ 98.22 million $ 31.15 million
Dec 31, 2022 $ 0.23
+0.70%
$ 93.73 million $ 32.44 million
Dec 30, 2022 $ 0.228
-4.57%
$ 93.09 million $ 61.56 million
Dec 29, 2022 $ 0.239
-4.37%
$ 97.61 million $ 42.88 million
Dec 28, 2022 $ 0.25
-8.84%
$ 102.06 million $ 57.4 million
Dec 27, 2022 $ 0.275
-5.05%
$ 111.97 million $ 23.36 million
Dec 26, 2022 $ 0.289
+0.78%
$ 117.92 million $ 24.1 million
Dec 25, 2022 $ 0.287
-0.84%
$ 117.01 million $ 41.91 million
Dec 24, 2022 $ 0.289
-0.60%
$ 118.01 million $ 10.3 million
Dec 23, 2022 $ 0.291
-0.20%
$ 118.73 million $ 28.66 million
Dec 22, 2022 $ 0.292
+0.25%
$ 118.92 million $ 24.91 million
Dec 21, 2022 $ 0.291
-2.59%
$ 118.62 million $ 26.84 million
Dec 20, 2022 $ 0.299
+5.49%
$ 121.77 million $ 35.6 million
Dec 19, 2022 $ 0.283
-5.60%
$ 115.44 million $ 80.64 million
Dec 18, 2022 $ 0.3
-1.68%
$ 122.29 million $ 35.87 million
Dec 17, 2022 $ 0.305
-2.36%
$ 124.38 million $ 54.55 million
Dec 16, 2022 $ 0.311
-17.01%
$ 126.94 million $ 56.92 million
Dec 15, 2022 $ 0.375
-3.19%
$ 152.96 million $ 38.78 million
Dec 14, 2022 $ 0.387
-3.00%
$ 157.96 million $ 48.13 million
Dec 13, 2022 $ 0.399
-1.12%
$ 162.84 million $ 65.46 million
Dec 12, 2022 $ 0.404
+2.73%
$ 164.68 million $ 58.27 million
Dec 11, 2022 $ 0.393
-2.62%
$ 160.42 million $ 25.03 million
Dec 10, 2022 $ 0.404
+0.27%
$ 164.73 million $ 38.08 million
Dec 9, 2022 $ 0.403
-1.67%
$ 164.28 million $ 46.97 million
Dec 8, 2022 $ 0.41
-0.09%
$ 167.13 million $ 47.61 million
Dec 7, 2022 $ 0.41
+0.84%
$ 167.05 million $ 87.59 million
Dec 6, 2022 $ 0.406
+3.09%
$ 165.66 million $ 53.13 million
Dec 5, 2022 $ 0.394
-0.03%
$ 160.7 million $ 64.11 million
Dec 4, 2022 $ 0.394
+2.01%
$ 160.75 million $ 50.3 million
Dec 3, 2022 $ 0.386
-1.42%
$ 157.59 million $ 57.23 million
Dec 2, 2022 $ 0.392
+2.99%
$ 159.85 million $ 38.71 million
Dec 1, 2022 $ 0.381
-2.77%
$ 155.22 million $ 36.09 million
Nov 30, 2022 $ 0.391
+4.34%
$ 159.65 million $ 103.04 million
Nov 29, 2022 $ 0.375
+0.85%
$ 153 million $ 43.11 million
Nov 28, 2022 $ 0.372
-3.36%
$ 151.67 million $ 157.88 million
Nov 27, 2022 $ 0.385
+1.52%
$ 156.95 million $ 72.88 million
Nov 26, 2022 $ 0.379
-0.60%
$ 154.55 million $ 24.6 million
Nov 25, 2022 $ 0.381
-1.96%
$ 155.5 million $ 37.25 million
Nov 24, 2022 $ 0.389
-1.57%
$ 158.58 million $ 46.19 million
Nov 23, 2022 $ 0.395
+6.28%
$ 161.11 million $ 54.91 million
Nov 22, 2022 $ 0.372
+2.93%
$ 152.25 million $ 65.98 million
Nov 21, 2022 $ 0.361
-5.96%
$ 147.29 million $ 73.64 million
Nov 20, 2022 $ 0.384
-7.57%
$ 156.62 million $ 56.34 million
Nov 19, 2022 $ 0.416
+2.73%
$ 169.8 million $ 55.77 million
Nov 18, 2022 $ 0.405
+2.01%
$ 164.85 million $ 41.76 million