STEPN Historical Data

GMT Page 26
Download
Date Close Price change Market cap Trading volume
Apr 13, 2023 $0.383
+2.65%
$156.39 million $29.77 million
Apr 12, 2023 $0.374
-1.37%
$152.48 million $46.83 million
Apr 11, 2023 $0.379
-0.57%
$154.64 million $34.77 million
Apr 10, 2023 $0.381
+1.30%
$155.53 million $27.96 million
Apr 9, 2023 $0.377
-0.61%
$153.58 million $27.06 million
Apr 8, 2023 $0.378
-1.49%
$154.08 million $20.46 million
Apr 7, 2023 $0.383
+0.16%
$156.33 million $36.74 million
Apr 6, 2023 $0.383
-1.03%
$156.06 million $39.88 million
Apr 5, 2023 $0.386
+1.58%
$157.51 million $48.35 million
Apr 4, 2023 $0.38
+0.29%
$155.05 million $26.73 million
Apr 3, 2023 $0.379
-1.11%
$154.49 million $35.88 million
Apr 2, 2023 $0.383
-3.95%
$156.22 million $35.4 million
Apr 1, 2023 $0.399
+1.03%
$162.68 million $48.49 million
Mar 31, 2023 $0.394
+2.49%
$160.83 million $34.97 million
Mar 30, 2023 $0.385
-2.58%
$156.92 million $76.93 million
Mar 29, 2023 $0.394
+4.41%
$160.89 million $49.42 million
Mar 28, 2023 $0.378
+2.77%
$154.03 million $34.1 million
Mar 27, 2023 $0.368
-5.91%
$150.12 million $48.12 million
Mar 26, 2023 $0.391
+2.82%
$159.64 million $32.19 million
Mar 25, 2023 $0.381
-1.86%
$155.27 million $39.87 million
Mar 24, 2023 $0.388
-5.69%
$158.21 million $59.71 million
Mar 23, 2023 $0.412
+5.59%
$167.92 million $77.89 million
Mar 22, 2023 $0.39
-5.14%
$159.03 million $132.22 million
Mar 21, 2023 $0.412
-1.34%
$168.03 million $74.56 million
Mar 20, 2023 $0.418
-6.99%
$170.3 million $146.8 million
Mar 19, 2023 $0.447
-2.29%
$182.31 million $277.53 million
Mar 18, 2023 $0.456
+9.48%
$185.89 million $415.19 million
Mar 17, 2023 $0.415
+11.45%
$169.34 million $77.4 million
Mar 16, 2023 $0.373
+1.45%
$152.25 million $507.13 million
Mar 15, 2023 $0.367
-10.58%
$149.67 million $120.93 million
Mar 14, 2023 $0.41
+12.67%
$167.4 million $177.8 million
Mar 13, 2023 $0.363
+6.14%
$148.07 million $106.35 million
Mar 12, 2023 $0.343
+12.50%
$140.02 million $54.56 million
Mar 11, 2023 $0.305
-1.43%
$124.58 million $42.83 million
Mar 10, 2023 $0.309
+0.31%
$126.09 million $67.09 million
Mar 9, 2023 $0.308
-6.74%
$125.74 million $62.04 million
Mar 8, 2023 $0.33
-7.36%
$134.75 million $54.75 million
Mar 7, 2023 $0.356
-4.35%
$145.39 million $58.77 million
Mar 6, 2023 $0.373
+0.93%
$151.94 million $59.36 million
Mar 5, 2023 $0.369
-1.28%
$150.69 million $55.18 million
Mar 4, 2023 $0.374
-5.88%
$152.35 million $53.39 million
Mar 3, 2023 $0.397
-6.36%
$161.81 million $115.26 million
Mar 2, 2023 $0.423
+8.57%
$172.58 million $204.58 million
Mar 1, 2023 $0.391
+6.72%
$159.43 million $52.27 million
Feb 28, 2023 $0.366
-5.77%
$149.19 million $42.6 million
Feb 27, 2023 $0.388
+2.20%
$158.22 million $48.43 million
Feb 26, 2023 $0.379
+2.03%
$154.68 million $34.47 million
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