STEPN Historical Data

GMT Page 3
Download
Date Close Price change Market cap Trading volume
Oct 7 $0.133
-0.84%
$53.58 million $94.89 million
Sep 30 $0.131
-19.90%
$55.48 million $316.03 million
Sep 23 $0.155
+12.72%
$67.51 million $205.96 million
Sep 16 $0.142
+8.05%
$57.03 million $137.27 million
Sep 9 $0.135
+16.51%
$54.35 million $218.52 million
Sep 2 $0.111
+1.12%
$48.17 million $187.55 million
Aug 26 $0.11
-21.41%
$45.51 million $114.74 million
Aug 19 $0.141
+29.29%
$57.91 million $105.81 million
Aug 12 $0.108
+2.49%
$45.18 million $66.62 million
Aug 5 $0.113
+6.00%
$43.74 million $177.13 million
Jul 29 $0.107
-28.63%
$44.31 million $116.9 million
Jul 22 $0.152
-5.22%
$62.11 million $75.17 million
Jul 15 $0.159
+6.71%
$66.54 million $86 million
Jul 8 $0.149
+13.61%
$61.76 million $68.53 million
Jul 1 $0.139
-15.46%
$54.32 million $107.95 million
Jun 24 $0.163
+1.97%
$67.93 million $71.55 million
Jun 17 $0.162
-16.40%
$66.03 million $125.28 million
Jun 10 $0.195
-5.52%
$80.41 million $104.53 million
Jun 3 $0.201
-14.17%
$85.45 million $158.06 million
May 27 $0.234
+0.55%
$97.12 million $181.04 million
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