STEPN Historical Data

GMT Page 25
Download
Date Close Price change Market cap Trading volume
Jun 2, 2023 $0.261
+1.26%
$106.48 million $18.75 million
Jun 1, 2023 $0.258
+0.54%
$105.15 million $17.99 million
May 31, 2023 $0.256
-2.88%
$104.58 million $26.01 million
May 30, 2023 $0.264
-1.62%
$107.68 million $22.38 million
May 29, 2023 $0.268
-2.15%
$109.46 million $21.1 million
May 28, 2023 $0.275
+0.90%
$112.01 million $22.27 million
May 27, 2023 $0.272
+2.14%
$111.08 million $11.87 million
May 26, 2023 $0.267
-0.55%
$108.72 million $19.91 million
May 25, 2023 $0.268
-3.07%
$109.27 million $33.2 million
May 24, 2023 $0.277
-7.31%
$112.81 million $54.67 million
May 23, 2023 $0.298
+0.28%
$121.71 million $108.46 million
May 22, 2023 $0.298
+8.14%
$121.39 million $144.39 million
May 21, 2023 $0.275
-5.27%
$112.2 million $17.12 million
May 20, 2023 $0.29
+1.03%
$118.47 million $11.76 million
May 19, 2023 $0.287
+1.20%
$117.18 million $21.34 million
May 18, 2023 $0.284
-0.31%
$115.78 million $21.57 million
May 17, 2023 $0.285
+3.02%
$116.03 million $33.44 million
May 16, 2023 $0.276
-0.16%
$112.58 million $18.09 million
May 15, 2023 $0.276
-1.21%
$112.76 million $23.45 million
May 14, 2023 $0.28
+0.33%
$114.09 million $12.57 million
May 13, 2023 $0.279
+1.38%
$113.66 million $14.69 million
May 12, 2023 $0.276
+0.15%
$112.77 million $28.81 million
May 11, 2023 $0.276
+0.08%
$112.72 million $53.37 million
May 10, 2023 $0.276
+7.93%
$112.76 million $57.77 million
May 9, 2023 $0.256
-1.73%
$104.37 million $20.27 million
May 8, 2023 $0.261
-11.92%
$106.33 million $34.67 million
May 7, 2023 $0.296
+0.78%
$120.52 million $19.35 million
May 6, 2023 $0.293
-6.82%
$119.67 million $21.52 million
May 5, 2023 $0.315
-0.62%
$128.58 million $14.68 million
May 4, 2023 $0.317
-1.80%
$129.38 million $15.54 million
May 3, 2023 $0.323
+0.83%
$131.84 million $35.15 million
May 2, 2023 $0.321
+0.63%
$130.92 million $19.27 million
May 1, 2023 $0.319
-3.58%
$130.08 million $22.22 million
Apr 30, 2023 $0.332
-3.50%
$135.34 million $19.38 million
Apr 29, 2023 $0.343
+1.15%
$140.08 million $35.16 million
Apr 28, 2023 $0.34
+3.05%
$138.54 million $39.95 million
Apr 27, 2023 $0.33
+1.43%
$134.52 million $31.32 million
Apr 26, 2023 $0.325
-2.71%
$132.63 million $45.7 million
Apr 25, 2023 $0.334
+2.61%
$136.38 million $27.32 million
Apr 24, 2023 $0.326
-1.50%
$132.97 million $29.89 million
Apr 23, 2023 $0.331
-1.43%
$135.18 million $32.66 million
Apr 22, 2023 $0.336
+0.81%
$137.18 million $33.35 million
Apr 21, 2023 $0.334
-4.66%
$136.08 million $41.27 million
Apr 20, 2023 $0.349
-4.68%
$142.25 million $51.46 million
Apr 19, 2023 $0.366
-8.55%
$149.47 million $70.13 million
Apr 18, 2023 $0.401
+1.72%
$163.44 million $38.49 million
Apr 17, 2023 $0.394
-2.44%
$160.71 million $49.9 million
Apr 16, 2023 $0.404
+0.98%
$164.83 million $33.21 million
Apr 15, 2023 $0.4
-0.70%
$163.17 million $42.6 million
Apr 14, 2023 $0.403
+5.13%
$164.44 million $97.93 million