STEPN Historical Data

GMT Page 3
Download
Date Close Price change Market cap Trading volume
May 20 $ 0.238
+13.43%
$ 96.59 million $ 255.15 million
May 13 $ 0.223
+6.49%
$ 86.86 million $ 130.99 million
May 6 $ 0.212
-6.88%
$ 86.63 million $ 191.83 million
Apr 29 $ 0.225
-5.54%
$ 94.23 million $ 224.33 million
Apr 22 $ 0.243
-2.96%
$ 98.52 million $ 236.63 million
Apr 15 $ 0.256
-2.38%
$ 103.58 million $ 449.41 million
Apr 8 $ 0.247
-22.74%
$ 108.55 million $ 835.06 million
Apr 1 $ 0.307
-17.11%
$ 132.37 million $ 490.69 million
Mar 25 $ 0.37
+23.50%
$ 153.68 million $ 1.71 billion
Mar 18 $ 0.289
-7.94%
$ 123.95 million $ 460.33 million
Mar 11 $ 0.307
-19.85%
$ 129.84 million $ 999.2 million
Mar 4 $ 0.341
+7.23%
$ 158.66 million $ 990.45 million
Feb 26 $ 0.318
+19.00%
$ 131.8 million $ 634.23 million
Feb 19 $ 0.267
-4.67%
$ 110.76 million $ 269.39 million
Feb 12 $ 0.28
+11.80%
$ 116.19 million $ 334.34 million
Feb 5 $ 0.252
+2.48%
$ 103.92 million $ 135.19 million
Jan 29 $ 0.246
-5.79%
$ 101.76 million $ 141.28 million
Jan 22 $ 0.267
-8.32%
$ 108.01 million $ 202.33 million
Jan 15 $ 0.296
-2.27%
$ 120.68 million $ 283.19 million
Jan 8 $ 0.322
-17.87%
$ 125.3 million $ 1.47 billion
Jan 1 $ 0.339
+5.43%
$ 162.32 million $ 950.42 million
Dec 25 $ 0.3
+5.36%
$ 133.38 million $ 657.64 million
Dec 18 $ 0.287
+9.31%
$ 118.06 million $ 272.01 million
Dec 11 $ 0.27
-11.49%
$ 108.94 million $ 341.29 million
Dec 4 $ 0.303
+7.67%
$ 126.49 million $ 616.74 million
Nov 27 $ 0.281
-13.00%
$ 116.59 million $ 612.54 million
Nov 20 $ 0.35
+32.78%
$ 134.17 million $ 923.44 million
Nov 13 $ 0.256
+3.36%
$ 109.33 million $ 645.14 million
Nov 6 $ 0.237
+14.51%
$ 102.56 million $ 750.84 million
Oct 30 $ 0.207
+9.03%
$ 85.76 million $ 368.33 million
Oct 23 $ 0.19
+23.74%
$ 78.67 million $ 248.94 million
Oct 16 $ 0.153
+4.67%
$ 63.56 million $ 85.15 million
Oct 9 $ 0.147
-3.52%
$ 60.72 million $ 57.28 million
Oct 2 $ 0.154
-6.30%
$ 63.23 million $ 52.72 million
Sep 25 $ 0.164
+8.70%
$ 67.96 million $ 73.25 million
Sep 18 $ 0.155
+0.63%
$ 62.52 million $ 61.67 million
Sep 11 $ 0.16
+4.65%
$ 63.77 million $ 79.99 million
Sep 4 $ 0.161
+2.94%
$ 63.31 million $ 50.68 million
Aug 28 $ 0.157
-7.13%
$ 64.88 million $ 109.63 million
Aug 21 $ 0.167
-2.06%
$ 69.86 million $ 51.79 million
Aug 14 $ 0.171
-16.74%
$ 70.66 million $ 133.82 million
Aug 7 $ 0.205
+0.49%
$ 84.83 million $ 115.37 million
Jul 31 $ 0.204
-4.35%
$ 84.67 million $ 96.81 million
Jul 24 $ 0.214
-5.42%
$ 88.52 million $ 116.91 million
Jul 17 $ 0.226
-2.69%
$ 93.61 million $ 600.74 million
Jul 10 $ 0.232
+9.07%
$ 96.25 million $ 309.29 million
Jul 3 $ 0.213
-6.94%
$ 88.29 million $ 144.69 million
Jun 26 $ 0.229
-3.04%
$ 93.3 million $ 167.78 million
Jun 19 $ 0.234
+20.17%
$ 96.22 million $ 178.78 million
Jun 12 $ 0.199
+4.44%
$ 79.5 million $ 134.56 million