STEPN Historical Data

GMT Page 27
Download
Date Close Price change Market cap Trading volume
Feb 22, 2023 $0.427
-2.96%
$174.32 million $82.09 million
Feb 21, 2023 $0.44
-3.53%
$179.64 million $91.97 million
Feb 20, 2023 $0.456
+3.12%
$185.99 million $137.24 million
Feb 19, 2023 $0.442
-3.97%
$180.1 million $116.46 million
Feb 18, 2023 $0.46
+0.26%
$187.59 million $54.09 million
Feb 17, 2023 $0.459
+5.48%
$187.26 million $75.64 million
Feb 16, 2023 $0.436
-8.50%
$177.84 million $137.59 million
Feb 15, 2023 $0.477
+10.72%
$194.73 million $116.98 million
Feb 14, 2023 $0.431
+6.78%
$175.97 million $91.12 million
Feb 13, 2023 $0.405
-4.72%
$165.07 million $73.94 million
Feb 12, 2023 $0.424
-2.90%
$172.87 million $62.03 million
Feb 11, 2023 $0.437
+0.89%
$178.1 million $54.16 million
Feb 10, 2023 $0.433
+0.45%
$176.47 million $110.11 million
Feb 9, 2023 $0.429
-16.72%
$174.96 million $119.83 million
Feb 8, 2023 $0.516
-4.73%
$210.27 million $122.16 million
Feb 7, 2023 $0.541
+6.58%
$220.84 million $89.19 million
Feb 6, 2023 $0.508
-2.14%
$207 million $89.02 million
Feb 5, 2023 $0.519
-8.12%
$211.61 million $136.25 million
Feb 4, 2023 $0.565
+0.83%
$230.31 million $79.64 million
Feb 3, 2023 $0.56
+0.91%
$228.29 million $108.41 million
Feb 2, 2023 $0.555
-3.94%
$226.34 million $155.5 million
Feb 1, 2023 $0.578
+4.74%
$235.59 million $188.73 million
Jan 31, 2023 $0.552
+1.12%
$225.23 million $137.21 million
Jan 30, 2023 $0.546
-11.26%
$222.77 million $176.3 million
Jan 29, 2023 $0.614
+3.61%
$250.37 million $192.07 million
Jan 28, 2023 $0.592
-2.18%
$241.6 million $142.7 million
Jan 27, 2023 $0.606
-1.64%
$246.99 million $222.59 million
Jan 26, 2023 $0.616
+7.48%
$251.2 million $616.3 million
Jan 25, 2023 $0.574
+8.91%
$234.21 million $311.67 million
Jan 24, 2023 $0.527
-11.08%
$214.86 million $303.07 million
Jan 23, 2023 $0.594
+18.10%
$242.29 million $879.22 million
Jan 22, 2023 $0.504
+1.59%
$205.55 million $214.71 million
Jan 21, 2023 $0.496
-2.51%
$202.28 million $271.36 million
Jan 20, 2023 $0.509
+17.98%
$207.76 million $197.38 million
Jan 19, 2023 $0.432
+2.35%
$176.09 million $116.04 million
Jan 18, 2023 $0.422
-12.16%
$172.05 million $128.47 million
Jan 17, 2023 $0.48
-2.08%
$195.87 million $128.16 million
Jan 16, 2023 $0.49
-4.21%
$200.03 million $153.2 million
Jan 15, 2023 $0.512
-0.90%
$208.83 million $539.69 million
Jan 14, 2023 $0.517
+42.01%
$210.71 million $828.68 million
Jan 13, 2023 $0.363
+4.16%
$148.07 million $133.74 million
Jan 12, 2023 $0.349
+15.52%
$142.19 million $124.15 million
Jan 11, 2023 $0.302
-2.13%
$123.09 million $43.1 million
Jan 10, 2023 $0.308
+0.03%
$125.77 million $110.03 million
Jan 9, 2023 $0.308
+10.78%
$125.74 million $241.18 million
Jan 8, 2023 $0.278
+5.97%
$113.5 million $40.7 million
Jan 7, 2023 $0.263
+1.29%
$107.11 million $33.09 million
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