STEPN Historical Data

GMT Page 27
Download
Date Close Price change Market cap Trading volume
Sep 28, 2022 $ 0.672
-3.02%
$ 238.44 million $ 235.14 million
Sep 27, 2022 $ 0.693
+8.26%
$ 245.86 million $ 325 million
Sep 26, 2022 $ 0.64
+3.68%
$ 227.01 million $ 107.88 million
Sep 25, 2022 $ 0.617
-2.89%
$ 218.96 million $ 54.74 million
Sep 24, 2022 $ 0.636
-0.50%
$ 26.83 million $ 59.31 million
Sep 23, 2022 $ 0.639
+0.37%
$ 226.53 million $ 84.56 million
Sep 22, 2022 $ 0.637
+6.37%
$ 208.76 million $ 75.57 million
Sep 21, 2022 $ 0.598
-2.90%
$ -- $ 109.27 million
Sep 20, 2022 $ 0.616
-1.23%
$ 202.11 million $ 91.3 million
Sep 19, 2022 $ 0.624
+2.81%
$ 204.63 million $ 96.89 million
Sep 18, 2022 $ 0.607
-10.61%
$ 199.05 million $ 88.99 million
Sep 17, 2022 $ 0.679
+4.15%
$ 222.68 million $ 57.47 million
Sep 16, 2022 $ 0.652
-2.34%
$ 213.79 million $ 92.97 million
Sep 15, 2022 $ 0.668
-1.27%
$ 218.91 million $ 186.82 million
Sep 14, 2022 $ 0.676
+2.24%
$ 221.73 million $ 142.47 million
Sep 13, 2022 $ 0.661
-10.73%
$ 216.88 million $ 217.39 million
Sep 12, 2022 $ 0.741
+0.91%
$ 242.94 million $ 205.28 million
Sep 11, 2022 $ 0.734
-1.96%
$ 240.76 million $ 173.31 million
Sep 10, 2022 $ 0.749
-4.50%
$ 245.56 million $ 323.99 million
Sep 9, 2022 $ 0.784
+20.00%
$ 257.13 million $ 278.41 million
Sep 8, 2022 $ 0.653
+0.41%
$ 214.28 million $ 97.96 million
Sep 7, 2022 $ 0.651
+2.81%
$ 213.4 million $ 93.16 million
Sep 6, 2022 $ 0.633
-8.44%
$ 207.57 million $ 154.88 million
Sep 5, 2022 $ 0.691
-2.17%
$ 226.7 million $ 66.66 million
Sep 4, 2022 $ 0.707
+4.34%
$ 231.72 million $ 122.24 million
Sep 3, 2022 $ 0.677
+0.67%
$ 222.09 million $ 59.16 million
Sep 2, 2022 $ 0.673
-1.39%
$ 220.61 million $ 149.8 million
Sep 1, 2022 $ 0.682
+1.51%
$ 223.72 million $ 122.5 million
Aug 31, 2022 $ 0.672
+2.34%
$ 220.39 million $ 164.49 million
Aug 30, 2022 $ 0.657
-3.59%
$ 215.35 million $ 143.05 million
Aug 29, 2022 $ 0.681
+5.32%
$ 223.36 million $ 159.85 million
Aug 28, 2022 $ 0.647
-5.63%
$ 212.07 million $ 102.35 million
Aug 27, 2022 $ 0.685
-2.83%
$ 224.72 million $ 221.51 million
Aug 26, 2022 $ 0.705
-10.89%
$ 231.27 million $ 233.7 million
Aug 25, 2022 $ 0.791
+0.53%
$ 259.54 million $ 141.72 million
Aug 24, 2022 $ 0.787
-0.45%
$ 258.18 million $ 219.41 million
Aug 23, 2022 $ 0.791
+1.25%
$ 259.34 million $ 182.3 million
Aug 22, 2022 $ 0.781
-2.91%
$ 256.15 million $ 285.84 million
Aug 21, 2022 $ 0.805
+0.75%
$ 263.84 million $ 165.84 million
Aug 20, 2022 $ 0.799
+2.61%
$ 261.88 million $ 269.39 million
Aug 19, 2022 $ 0.778
-15.16%
$ 255.22 million $ 626.4 million
Aug 18, 2022 $ 0.917
-5.19%
$ 300.82 million $ 298.13 million
Aug 17, 2022 $ 0.968
-9.83%
$ 317.28 million $ 418.02 million
Aug 16, 2022 $ 1.07
+1.89%
$ 351.89 million $ 440.02 million
Aug 15, 2022 $ 1.05
+7.26%
$ 345.35 million $ 602.97 million
Aug 14, 2022 $ 0.982
+0.71%
$ 321.96 million $ 275.93 million
Aug 13, 2022 $ 0.975
-0.81%
$ 319.68 million $ 176.08 million
Aug 12, 2022 $ 0.983
+1.55%
$ 322.28 million $ 188.74 million
Aug 11, 2022 $ 0.968
-1.35%
$ 317.36 million $ 344.5 million
Aug 10, 2022 $ 0.981
+3.21%
$ 321.69 million $ 495.83 million