STEPN Historical Data

GMT Page 28
Download
Date Close Price change Market cap Trading volume
Jan 3, 2023 $0.256
+3.52%
$104.4 million $29.13 million
Jan 2, 2023 $0.247
+2.69%
$100.86 million $60.73 million
Jan 1, 2023 $0.241
+4.78%
$98.22 million $31.15 million
Dec 31, 2022 $0.23
+0.70%
$93.73 million $32.44 million
Dec 30, 2022 $0.228
-4.57%
$93.09 million $61.56 million
Dec 29, 2022 $0.239
-4.37%
$97.61 million $42.88 million
Dec 28, 2022 $0.25
-8.84%
$102.06 million $57.4 million
Dec 27, 2022 $0.275
-5.05%
$111.97 million $23.36 million
Dec 26, 2022 $0.289
+0.78%
$117.92 million $24.1 million
Dec 25, 2022 $0.287
-0.84%
$117.01 million $41.91 million
Dec 24, 2022 $0.289
-0.60%
$118.01 million $10.3 million
Dec 23, 2022 $0.291
-0.20%
$118.73 million $28.66 million
Dec 22, 2022 $0.292
+0.25%
$118.92 million $24.91 million
Dec 21, 2022 $0.291
-2.59%
$118.62 million $26.84 million
Dec 20, 2022 $0.299
+5.49%
$121.77 million $35.6 million
Dec 19, 2022 $0.283
-5.60%
$115.44 million $80.64 million
Dec 18, 2022 $0.3
-1.68%
$122.29 million $35.87 million
Dec 17, 2022 $0.305
-2.36%
$124.38 million $54.55 million
Dec 16, 2022 $0.311
-17.01%
$126.94 million $56.92 million
Dec 15, 2022 $0.375
-3.19%
$152.96 million $38.78 million
Dec 14, 2022 $0.387
-3.00%
$157.96 million $48.13 million
Dec 13, 2022 $0.399
-1.12%
$162.84 million $65.46 million
Dec 12, 2022 $0.404
+2.73%
$164.68 million $58.27 million
Dec 11, 2022 $0.393
-2.62%
$160.42 million $25.03 million
Dec 10, 2022 $0.404
+0.27%
$164.73 million $38.08 million
Dec 9, 2022 $0.403
-1.67%
$164.28 million $46.97 million
Dec 8, 2022 $0.41
-0.09%
$167.13 million $47.61 million
Dec 7, 2022 $0.41
+0.84%
$167.05 million $87.59 million
Dec 6, 2022 $0.406
+3.09%
$165.66 million $53.13 million
Dec 5, 2022 $0.394
-0.03%
$160.7 million $64.11 million
Dec 4, 2022 $0.394
+2.01%
$160.75 million $50.3 million
Dec 3, 2022 $0.386
-1.42%
$157.59 million $57.23 million
Dec 2, 2022 $0.392
+2.99%
$159.85 million $38.71 million
Dec 1, 2022 $0.381
-2.77%
$155.22 million $36.09 million
Nov 30, 2022 $0.391
+4.34%
$159.65 million $103.04 million
Nov 29, 2022 $0.375
+0.85%
$153 million $43.11 million
Nov 28, 2022 $0.372
-3.36%
$151.67 million $157.88 million
Nov 27, 2022 $0.385
+1.52%
$156.95 million $72.88 million
Nov 26, 2022 $0.379
-0.60%
$154.55 million $24.6 million
Nov 25, 2022 $0.381
-1.96%
$155.5 million $37.25 million
Nov 24, 2022 $0.389
-1.57%
$158.58 million $46.19 million
Nov 23, 2022 $0.395
+6.28%
$161.11 million $54.91 million
Nov 22, 2022 $0.372
+2.93%
$152.25 million $65.98 million
Nov 21, 2022 $0.361
-5.96%
$147.29 million $73.64 million
Nov 20, 2022 $0.384
-7.57%
$156.62 million $56.34 million
Nov 19, 2022 $0.416
+2.73%
$169.8 million $55.77 million
Nov 18, 2022 $0.405
+2.01%
$164.85 million $41.76 million
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