STEPN Historical Data

GMT Page 29
Download
Date Close Price change Market cap Trading volume
Jun 20, 2022 $ 0.759
+1.20%
$ 249.05 million $ 325.55 million
Jun 19, 2022 $ 0.75
+24.77%
$ 246.1 million $ 233.66 million
Jun 18, 2022 $ 0.602
-2.33%
$ 197.25 million $ 169.67 million
Jun 17, 2022 $ 0.616
+3.82%
$ 201.94 million $ 110.67 million
Jun 16, 2022 $ 0.593
-12.83%
$ 194.52 million $ 172.36 million
Jun 15, 2022 $ 0.68
+6.81%
$ 223.14 million $ 311.71 million
Jun 14, 2022 $ 0.637
+7.99%
$ 208.99 million $ 330.1 million
Jun 13, 2022 $ 0.59
-11.46%
$ 193.53 million $ 436.56 million
Jun 12, 2022 $ 0.667
-16.42%
$ 218.58 million $ 379.58 million
Jun 11, 2022 $ 0.798
-12.18%
$ 261.54 million $ 276.65 million
Jun 10, 2022 $ 0.908
-8.41%
$ 297.82 million $ 232.31 million
Jun 9, 2022 $ 0.992
+2.39%
$ 325.18 million $ 228.96 million
Jun 8, 2022 $ 0.968
+1.07%
$ 317.59 million $ 360.08 million
Jun 7, 2022 $ 0.958
-4.71%
$ 314.22 million $ 278.76 million
Jun 6, 2022 $ 1.01
+7.51%
$ 329.75 million $ 361.72 million
Jun 5, 2022 $ 0.935
-6.30%
$ 306.72 million $ 257.53 million
Jun 4, 2022 $ 0.998
-1.39%
$ 327.35 million $ 134.28 million
Jun 3, 2022 $ 1.01
-3.92%
$ 331.95 million $ 282.61 million
Jun 2, 2022 $ 1.05
+3.60%
$ 345.5 million $ 476.7 million
Jun 1, 2022 $ 1.02
-14.02%
$ 333.5 million $ 563.71 million
May 31, 2022 $ 1.18
-5.18%
$ 387.9 million $ 643.85 million
May 30, 2022 $ 1.25
+15.51%
$ 409.07 million $ 858.93 million
May 29, 2022 $ 1.08
+3.93%
$ 354.15 million $ 829.11 million
May 28, 2022 $ 1.04
+0.07%
$ 340.76 million $ 428.99 million
May 27, 2022 $ 1.04
+16.53%
$ 340.51 million $ 1.28 billion
May 26, 2022 $ 0.891
-35.25%
$ 292.22 million $ 1.46 billion
May 25, 2022 $ 1.38
-1.67%
$ 451.3 million $ 321.43 million
May 24, 2022 $ 1.4
+2.28%
$ 458.98 million $ 398.15 million
May 23, 2022 $ 1.37
-3.51%
$ 448.74 million $ 658.16 million
May 22, 2022 $ 1.42
+4.64%
$ 465.07 million $ 392.18 million
May 21, 2022 $ 1.36
+0.82%
$ 444.43 million $ 433.69 million
May 20, 2022 $ 1.34
-10.46%
$ 440.8 million $ 683.99 million
May 19, 2022 $ 1.5
+9.69%
$ 492.3 million $ 666.44 million
May 18, 2022 $ 1.37
-13.57%
$ 448.83 million $ 816.75 million
May 17, 2022 $ 1.58
+10.67%
$ 519.29 million $ 756.19 million
May 16, 2022 $ 1.43
-11.55%
$ 469.24 million $ 500.68 million
May 15, 2022 $ 1.62
+5.64%
$ 530.52 million $ 772.14 million
May 14, 2022 $ 1.53
+2.96%
$ 502.11 million $ 771.03 million
May 13, 2022 $ 1.49
+28.32%
$ 487.66 million $ 1.53 billion
May 12, 2022 $ 1.16
-11.16%
$ 380.04 million $ 1.51 billion
May 11, 2022 $ 1.3
-27.67%
$ 427.75 million $ 1.91 billion
May 10, 2022 $ 1.8
-0.17%
$ 591.36 million $ 1.93 billion
May 9, 2022 $ 1.84
-32.42%
$ 602.72 million $ 1.35 billion
May 8, 2022 $ 2.72
+6.08%
$ 891.87 million $ 940.09 million
May 7, 2022 $ 2.56
+1.67%
$ 840.73 million $ 1.38 billion
May 6, 2022 $ 2.52
-7.98%
$ 826.96 million $ 1.11 billion
May 5, 2022 $ 2.74
-18.13%
$ 898.72 million $ 1.66 billion
May 4, 2022 $ 3.35
+3.19%
$ 1.1 billion $ 1.4 billion
May 3, 2022 $ 3.24
-0.06%
$ 1.06 billion $ 1.06 billion
May 2, 2022 $ 3.25
-5.80%
$ 1.06 billion $ 1.88 billion