STEPN Historical Data

GMT Page 30
Download
Date Close Price change Market cap Trading volume
Sep 26, 2022 $0.64
+3.68%
$227.01 million $107.88 million
Sep 25, 2022 $0.617
-2.89%
$218.96 million $54.74 million
Sep 24, 2022 $0.636
-0.50%
$26.83 million $59.31 million
Sep 23, 2022 $0.639
+0.37%
$226.53 million $84.56 million
Sep 22, 2022 $0.637
+6.37%
$208.76 million $75.57 million
Sep 21, 2022 $0.598
-2.90%
$-- $109.27 million
Sep 20, 2022 $0.616
-1.23%
$202.11 million $91.3 million
Sep 19, 2022 $0.624
+2.81%
$204.63 million $96.89 million
Sep 18, 2022 $0.607
-10.61%
$199.05 million $88.99 million
Sep 17, 2022 $0.679
+4.15%
$222.68 million $57.47 million
Sep 16, 2022 $0.652
-2.34%
$213.79 million $92.97 million
Sep 15, 2022 $0.668
-1.27%
$218.91 million $186.82 million
Sep 14, 2022 $0.676
+2.24%
$221.73 million $142.47 million
Sep 13, 2022 $0.661
-10.73%
$216.88 million $217.39 million
Sep 12, 2022 $0.741
+0.91%
$242.94 million $205.28 million
Sep 11, 2022 $0.734
-1.96%
$240.76 million $173.31 million
Sep 10, 2022 $0.749
-4.50%
$245.56 million $323.99 million
Sep 9, 2022 $0.784
+20.00%
$257.13 million $278.41 million
Sep 8, 2022 $0.653
+0.41%
$214.28 million $97.96 million
Sep 7, 2022 $0.651
+2.81%
$213.4 million $93.16 million
Sep 6, 2022 $0.633
-8.44%
$207.57 million $154.88 million
Sep 5, 2022 $0.691
-2.17%
$226.7 million $66.66 million
Sep 4, 2022 $0.707
+4.34%
$231.72 million $122.24 million
Sep 3, 2022 $0.677
+0.67%
$222.09 million $59.16 million
Sep 2, 2022 $0.673
-1.39%
$220.61 million $149.8 million
Sep 1, 2022 $0.682
+1.51%
$223.72 million $122.5 million
Aug 31, 2022 $0.672
+2.34%
$220.39 million $164.49 million
Aug 30, 2022 $0.657
-3.59%
$215.35 million $143.05 million
Aug 29, 2022 $0.681
+5.32%
$223.36 million $159.85 million
Aug 28, 2022 $0.647
-5.63%
$212.07 million $102.35 million
Aug 27, 2022 $0.685
-2.83%
$224.72 million $221.51 million
Aug 26, 2022 $0.705
-10.89%
$231.27 million $233.7 million
Aug 25, 2022 $0.791
+0.53%
$259.54 million $141.72 million
Aug 24, 2022 $0.787
-0.45%
$258.18 million $219.41 million
Aug 23, 2022 $0.791
+1.25%
$259.34 million $182.3 million
Aug 22, 2022 $0.781
-2.91%
$256.15 million $285.84 million
Aug 21, 2022 $0.805
+0.75%
$263.84 million $165.84 million
Aug 20, 2022 $0.799
+2.61%
$261.88 million $269.39 million
Aug 19, 2022 $0.778
-15.16%
$255.22 million $626.4 million
Aug 18, 2022 $0.917
-5.19%
$300.82 million $298.13 million
Aug 17, 2022 $0.968
-9.83%
$317.28 million $418.02 million
Aug 16, 2022 $1.07
+1.89%
$351.89 million $440.02 million
Aug 15, 2022 $1.05
+7.26%
$345.35 million $602.97 million
Aug 14, 2022 $0.982
+0.71%
$321.96 million $275.93 million
Aug 13, 2022 $0.975
-0.81%
$319.68 million $176.08 million
Aug 12, 2022 $0.983
+1.55%
$322.28 million $188.74 million
Aug 11, 2022 $0.968
-1.35%
$317.36 million $344.5 million
Aug 10, 2022 $0.981
+3.21%
$321.69 million $495.83 million
Aug 9, 2022 $0.951
+0.88%
$311.7 million $536.53 million
Aug 8, 2022 $0.942
+1.27%
$308.99 million $208.33 million