STEPN Historical Data

GMT Page 29
Download
Date Close Price change Market cap Trading volume
Nov 14, 2022 $0.383
-1.61%
$161.81 million $96.3 million
Nov 13, 2022 $0.39
+2.89%
$165.08 million $129.04 million
Nov 12, 2022 $0.379
-4.24%
$160.08 million $75.64 million
Nov 11, 2022 $0.396
-5.66%
$167.16 million $108.29 million
Nov 10, 2022 $0.419
+21.88%
$177.06 million $224.98 million
Nov 9, 2022 $0.344
-32.70%
$145.11 million $290.07 million
Nov 8, 2022 $0.511
-12.76%
$215.28 million $410.4 million
Nov 7, 2022 $0.586
+6.18%
$245.92 million $259.19 million
Nov 6, 2022 $0.552
-3.13%
$231.34 million $240.56 million
Nov 5, 2022 $0.57
+6.02%
$238.73 million $197.34 million
Nov 4, 2022 $0.537
+7.73%
$225.17 million $79.05 million
Nov 3, 2022 $0.499
+2.32%
$209.14 million $81.61 million
Nov 2, 2022 $0.487
-6.98%
$204.39 million $83.12 million
Nov 1, 2022 $0.524
-3.62%
$187.85 million $83.52 million
Oct 31, 2022 $0.544
+2.24%
$194.91 million $117.61 million
Oct 30, 2022 $0.532
+2.62%
$190.64 million $168.39 million
Oct 29, 2022 $0.518
+0.37%
$185.76 million $150.47 million
Oct 28, 2022 $0.516
+3.86%
$185.07 million $111.22 million
Oct 27, 2022 $0.497
+1.57%
$178.2 million $159.21 million
Oct 26, 2022 $0.489
+3.05%
$175.45 million $122.39 million
Oct 25, 2022 $0.475
+3.30%
$19.16 million $74.57 million
Oct 24, 2022 $0.46
-5.03%
$164.76 million $65.9 million
Oct 23, 2022 $0.484
+2.70%
$173.48 million $57.94 million
Oct 22, 2022 $0.471
-1.30%
$168.81 million $75.09 million
Oct 21, 2022 $0.477
-5.09%
$19.26 million $105.94 million
Oct 20, 2022 $0.503
-3.79%
$180.16 million $116.68 million
Oct 19, 2022 $0.523
-8.07%
$187.26 million $78.18 million
Oct 18, 2022 $0.569
-3.57%
$203.62 million $85.02 million
Oct 17, 2022 $0.59
+1.98%
$23.8 million $75.68 million
Oct 16, 2022 $0.578
+1.97%
$23.34 million $57.77 million
Oct 15, 2022 $0.567
-1.23%
$203 million $91.16 million
Oct 14, 2022 $0.575
-3.28%
$205.65 million $120.95 million
Oct 13, 2022 $0.594
-5.41%
$24.19 million $174.61 million
Oct 12, 2022 $0.628
-1.72%
$25.62 million $79.88 million
Oct 11, 2022 $0.639
-0.94%
$26.11 million $250.79 million
Oct 10, 2022 $0.645
+0.12%
$230.43 million $297.12 million
Oct 9, 2022 $0.644
+0.95%
$230.16 million $91.27 million
Oct 8, 2022 $0.638
-1.94%
$26.23 million $225.52 million
Oct 7, 2022 $0.651
+3.83%
$231.25 million $570.35 million
Oct 6, 2022 $0.627
+0.30%
$222.72 million $97.83 million
Oct 5, 2022 $0.625
-0.60%
$221.97 million $79.34 million
Oct 4, 2022 $0.629
+0.59%
$223.32 million $51.94 million
Oct 3, 2022 $0.625
+3.02%
$25.97 million $51.79 million
Oct 2, 2022 $0.607
-5.42%
$215.63 million $58.4 million
Oct 1, 2022 $0.642
+0.05%
$227.74 million $44.63 million
Sep 30, 2022 $0.641
-1.10%
$227.63 million $67.75 million
Sep 29, 2022 $0.649
-3.51%
$230.08 million $124.77 million
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