STEPN Historical Data

GMT Page 26
Download
Date Close Price change Market cap Trading volume
Nov 17, 2022 $ 0.397
+1.33%
$ 161.58 million $ 84.32 million
Nov 16, 2022 $ 0.392
-0.04%
$ 165.41 million $ 161.54 million
Nov 15, 2022 $ 0.392
+2.36%
$ 165.82 million $ 70.21 million
Nov 14, 2022 $ 0.383
-1.61%
$ 161.81 million $ 96.3 million
Nov 13, 2022 $ 0.39
+2.89%
$ 165.08 million $ 129.04 million
Nov 12, 2022 $ 0.379
-4.24%
$ 160.08 million $ 75.64 million
Nov 11, 2022 $ 0.396
-5.66%
$ 167.16 million $ 108.29 million
Nov 10, 2022 $ 0.419
+21.88%
$ 177.06 million $ 224.98 million
Nov 9, 2022 $ 0.344
-32.70%
$ 145.11 million $ 290.07 million
Nov 8, 2022 $ 0.511
-12.76%
$ 215.28 million $ 410.4 million
Nov 7, 2022 $ 0.586
+6.18%
$ 245.92 million $ 259.19 million
Nov 6, 2022 $ 0.552
-3.13%
$ 231.34 million $ 240.56 million
Nov 5, 2022 $ 0.57
+6.02%
$ 238.73 million $ 197.34 million
Nov 4, 2022 $ 0.537
+7.73%
$ 225.17 million $ 79.05 million
Nov 3, 2022 $ 0.499
+2.32%
$ 209.14 million $ 81.61 million
Nov 2, 2022 $ 0.487
-6.98%
$ 204.39 million $ 83.12 million
Nov 1, 2022 $ 0.524
-3.62%
$ 187.85 million $ 83.52 million
Oct 31, 2022 $ 0.544
+2.24%
$ 194.91 million $ 117.61 million
Oct 30, 2022 $ 0.532
+2.62%
$ 190.64 million $ 168.39 million
Oct 29, 2022 $ 0.518
+0.37%
$ 185.76 million $ 150.47 million
Oct 28, 2022 $ 0.516
+3.86%
$ 185.07 million $ 111.22 million
Oct 27, 2022 $ 0.497
+1.57%
$ 178.2 million $ 159.21 million
Oct 26, 2022 $ 0.489
+3.05%
$ 175.45 million $ 122.39 million
Oct 25, 2022 $ 0.475
+3.30%
$ 19.16 million $ 74.57 million
Oct 24, 2022 $ 0.46
-5.03%
$ 164.76 million $ 65.9 million
Oct 23, 2022 $ 0.484
+2.70%
$ 173.48 million $ 57.94 million
Oct 22, 2022 $ 0.471
-1.30%
$ 168.81 million $ 75.09 million
Oct 21, 2022 $ 0.477
-5.09%
$ 19.26 million $ 105.94 million
Oct 20, 2022 $ 0.503
-3.79%
$ 180.16 million $ 116.68 million
Oct 19, 2022 $ 0.523
-8.07%
$ 187.26 million $ 78.18 million
Oct 18, 2022 $ 0.569
-3.57%
$ 203.62 million $ 85.02 million
Oct 17, 2022 $ 0.59
+1.98%
$ 23.8 million $ 75.68 million
Oct 16, 2022 $ 0.578
+1.97%
$ 23.34 million $ 57.77 million
Oct 15, 2022 $ 0.567
-1.23%
$ 203 million $ 91.16 million
Oct 14, 2022 $ 0.575
-3.28%
$ 205.65 million $ 120.95 million
Oct 13, 2022 $ 0.594
-5.41%
$ 24.19 million $ 174.61 million
Oct 12, 2022 $ 0.628
-1.72%
$ 25.62 million $ 79.88 million
Oct 11, 2022 $ 0.639
-0.94%
$ 26.11 million $ 250.79 million
Oct 10, 2022 $ 0.645
+0.12%
$ 230.43 million $ 297.12 million
Oct 9, 2022 $ 0.644
+0.95%
$ 230.16 million $ 91.27 million
Oct 8, 2022 $ 0.638
-1.94%
$ 26.23 million $ 225.52 million
Oct 7, 2022 $ 0.651
+3.83%
$ 231.25 million $ 570.35 million
Oct 6, 2022 $ 0.627
+0.30%
$ 222.72 million $ 97.83 million
Oct 5, 2022 $ 0.625
-0.60%
$ 221.97 million $ 79.34 million
Oct 4, 2022 $ 0.629
+0.59%
$ 223.32 million $ 51.94 million
Oct 3, 2022 $ 0.625
+3.02%
$ 25.97 million $ 51.79 million
Oct 2, 2022 $ 0.607
-5.42%
$ 215.63 million $ 58.4 million
Oct 1, 2022 $ 0.642
+0.05%
$ 227.74 million $ 44.63 million
Sep 30, 2022 $ 0.641
-1.10%
$ 227.63 million $ 67.75 million
Sep 29, 2022 $ 0.649
-3.51%
$ 230.08 million $ 124.77 million