STEPN Historical Data

GMT Page 30
Download
Date Close Price change Market cap Trading volume
May 1, 2022 $ 3.45
-1.93%
$ 1.13 billion $ 1.52 billion
Apr 30, 2022 $ 3.51
-8.38%
$ 1.15 billion $ 2.23 billion
Apr 29, 2022 $ 3.84
+2.11%
$ 1.26 billion $ 3.49 billion
Apr 28, 2022 $ 3.76
-1.24%
$ 1.23 billion $ 3.4 billion
Apr 27, 2022 $ 3.8
+14.00%
$ 1.25 billion $ 2.68 billion
Apr 26, 2022 $ 3.34
+1.02%
$ 1.09 billion $ 1.73 billion
Apr 25, 2022 $ 3.3
-1.87%
$ 1.08 billion $ 1.54 billion
Apr 24, 2022 $ 3.37
+7.18%
$ 1.11 billion $ 1.57 billion
Apr 23, 2022 $ 3.15
-0.80%
$ 1.03 billion $ 1.7 billion
Apr 22, 2022 $ 3.17
+1.55%
$ 1.04 billion $ 1.16 billion
Apr 21, 2022 $ 3.12
-6.95%
$ 1.02 billion $ 1.94 billion
Apr 20, 2022 $ 3.36
-9.51%
$ 1.1 billion $ 2.68 billion
Apr 19, 2022 $ 3.71
+16.20%
$ 1.22 billion $ 3.25 billion
Apr 18, 2022 $ 3.2
+31.70%
$ 1.05 billion $ 2.94 billion
Apr 17, 2022 $ 2.43
+2.00%
$ 795.78 million $ 1.15 billion
Apr 16, 2022 $ 2.38
+3.34%
$ 780.18 million $ 612.89 million
Apr 15, 2022 $ 2.3
+3.46%
$ 754.99 million $ 423.43 million
Apr 14, 2022 $ 2.23
+2.37%
$ 729.73 million $ 605.97 million
Apr 13, 2022 $ 2.17
-0.70%
$ -- $ 449.06 million
Download