STEPN Historical Data

GMT Page 28
Download
Date Close Price change Market cap Trading volume
Aug 9, 2022 $ 0.951
+0.88%
$ 311.7 million $ 536.53 million
Aug 8, 2022 $ 0.942
+1.27%
$ 308.99 million $ 208.33 million
Aug 7, 2022 $ 0.93
+0.70%
$ 305.13 million $ 186.95 million
Aug 6, 2022 $ 0.924
-1.51%
$ 303 million $ 130.99 million
Aug 5, 2022 $ 0.938
+3.33%
$ 307.66 million $ 192.2 million
Aug 4, 2022 $ 0.908
+0.36%
$ 297.72 million $ 532.82 million
Aug 3, 2022 $ 0.905
-0.53%
$ 296.66 million $ 221.95 million
Aug 2, 2022 $ 0.91
-4.57%
$ 298.25 million $ 326.99 million
Aug 1, 2022 $ 0.953
-0.58%
$ 312.53 million $ 262.87 million
Jul 31, 2022 $ 0.959
-1.85%
$ 314.4 million $ 164.94 million
Jul 30, 2022 $ 0.977
-0.15%
$ 320.31 million $ 283.57 million
Jul 29, 2022 $ 0.978
-3.30%
$ 320.85 million $ 258.66 million
Jul 28, 2022 $ 1.01
+4.68%
$ 331.79 million $ 216.89 million
Jul 27, 2022 $ 0.967
+7.47%
$ 316.97 million $ 173.64 million
Jul 26, 2022 $ 0.899
-2.00%
$ 294.95 million $ 104.42 million
Jul 25, 2022 $ 0.918
-5.48%
$ 300.99 million $ 156.61 million
Jul 24, 2022 $ 0.971
+2.79%
$ 318.43 million $ 185.41 million
Jul 23, 2022 $ 0.945
-0.28%
$ 309.79 million $ 140.93 million
Jul 22, 2022 $ 0.947
-4.67%
$ 310.66 million $ 169.38 million
Jul 21, 2022 $ 0.994
+1.53%
$ 325.89 million $ 204.68 million
Jul 20, 2022 $ 0.979
-7.18%
$ 320.99 million $ 334.57 million
Jul 19, 2022 $ 1.05
-6.96%
$ 345.8 million $ 376.03 million
Jul 18, 2022 $ 1.13
+26.43%
$ 371.75 million $ 719.49 million
Jul 17, 2022 $ 0.897
-3.86%
$ 294.03 million $ 141.05 million
Jul 16, 2022 $ 0.933
+1.53%
$ 305.83 million $ 202.65 million
Jul 15, 2022 $ 0.919
-2.45%
$ 301.21 million $ 262.4 million
Jul 14, 2022 $ 0.942
+6.44%
$ 308.79 million $ 326.59 million
Jul 13, 2022 $ 0.885
+4.30%
$ 290.1 million $ 259.29 million
Jul 12, 2022 $ 0.848
+1.99%
$ 278.15 million $ 141.81 million
Jul 11, 2022 $ 0.832
-12.41%
$ 272.74 million $ 189.39 million
Jul 10, 2022 $ 0.95
-5.15%
$ 311.36 million $ 136.87 million
Jul 9, 2022 $ 1
-0.12%
$ 328.28 million $ 169.9 million
Jul 8, 2022 $ 1
-1.08%
$ 328.69 million $ 184.72 million
Jul 7, 2022 $ 1.01
+5.03%
$ 332.27 million $ 236.3 million
Jul 6, 2022 $ 0.965
+6.74%
$ 316.36 million $ 268.83 million
Jul 5, 2022 $ 0.904
+1.78%
$ 296.39 million $ 347.08 million
Jul 4, 2022 $ 0.888
+9.41%
$ 291.2 million $ 123.85 million
Jul 3, 2022 $ 0.812
+0.26%
$ 266.14 million $ 112.3 million
Jul 2, 2022 $ 0.81
-2.28%
$ 265.46 million $ 126.35 million
Jul 1, 2022 $ 0.828
-1.64%
$ 271.66 million $ 193.04 million
Jun 30, 2022 $ 0.842
-4.60%
$ 276.18 million $ 177.41 million
Jun 29, 2022 $ 0.883
+0.68%
$ 289.51 million $ 150.03 million
Jun 28, 2022 $ 0.877
-11.40%
$ 287.56 million $ 203.37 million
Jun 27, 2022 $ 0.99
+5.29%
$ 324.55 million $ 214.61 million
Jun 26, 2022 $ 0.94
-4.76%
$ 308.23 million $ 477.43 million
Jun 25, 2022 $ 0.987
+18.27%
$ 323.64 million $ 224.58 million
Jun 24, 2022 $ 0.835
+2.22%
$ 273.66 million $ 140.79 million
Jun 23, 2022 $ 0.816
+11.76%
$ 267.72 million $ 130.73 million
Jun 22, 2022 $ 0.731
-4.68%
$ 239.55 million $ 161.62 million
Jun 21, 2022 $ 0.766
+0.91%
$ 251.31 million $ 260.79 million