STEPN Historical Data

GMT Page 38
Download
Date Close Price change Market cap Trading volume
Jan 30, 2 AM $ 0.0147
-1.55%
$ 45.66 million $ 7.08 million
Jan 30, 1 AM $ 0.0149
-0.74%
$ 46.37 million $ 6.92 million
Jan 30, 12 AM $ 0.015
-0.48%
$ 46.72 million $ 6.22 million
Jan 29, 11 PM $ 0.0151
-0.04%
$ 46.94 million $ 6.13 million
Jan 29, 10 PM $ 0.0151
+0.35%
$ 46.96 million $ 6.08 million
Jan 29, 9 PM $ 0.015
+0.09%
$ 46.81 million $ 6.1 million
Jan 29, 8 PM $ 0.015
+1.01%
$ 46.76 million $ 6.05 million
Jan 29, 7 PM $ 0.0149
+1.40%
$ 46.29 million $ 5.94 million
Jan 29, 6 PM $ 0.0147
-1.61%
$ 45.65 million $ 5.84 million
Jan 29, 5 PM $ 0.0149
-0.81%
$ 46.41 million $ 5.49 million
Jan 29, 4 PM $ 0.015
+0.54%
$ 46.74 million $ 5.3 million
Jan 29, 3 PM $ 0.015
-1.63%
$ 46.53 million $ 5.21 million
Jan 29, 2 PM $ 0.0152
-1.30%
$ 47.4 million $ 4.97 million
Jan 29, 1 PM $ 0.0154
+0.54%
$ 47.93 million $ 4.96 million
Jan 29, 12 PM $ 0.0153
-0.71%
$ 47.67 million $ 5 million
Jan 29, 11 AM $ 0.0154
-0.59%
$ 48.01 million $ 5.03 million
Jan 29, 10 AM $ 0.0155
-0.72%
$ 48.3 million $ 5.01 million
Jan 29, 9 AM $ 0.0156
+0.05%
$ 48.64 million $ 5.11 million
Jan 29, 8 AM $ 0.0156
-0.83%
$ 48.62 million $ 5.09 million
Jan 29, 7 AM $ 0.0158
-0.79%
$ 49.03 million $ 5.07 million
Jan 29, 6 AM $ 0.0159
+0.86%
$ 49.42 million $ 5.03 million
Jan 29, 5 AM $ 0.0157
+0.00%
$ 49 million $ 5.01 million
Jan 29, 4 AM $ 0.0157
-0.85%
$ 49 million $ 4.95 million
Jan 29, 3 AM $ 0.0159
+1.45%
$ 49.42 million $ 4.82 million
Jan 29, 2 AM $ 0.0157
-1.23%
$ 48.71 million $ 4.68 million
Jan 29, 1 AM $ 0.0159
-0.42%
$ 49.32 million $ 4.41 million
Jan 29, 12 AM $ 0.0159
-0.43%
$ 49.53 million $ 4.37 million
Jan 28, 11 PM $ 0.016
-0.38%
$ 49.74 million $ 4.33 million
Jan 28, 10 PM $ 0.016
+0.54%
$ 49.93 million $ 4.27 million
Jan 28, 9 PM $ 0.016
+0.92%
$ 49.68 million $ 4.29 million
Jan 28, 8 PM $ 0.0158
-0.02%
$ 49.21 million $ 4.4 million
Jan 28, 7 PM $ 0.0158
-0.02%
$ 49.22 million $ 4.43 million
Jan 28, 6 PM $ 0.0158
-0.23%
$ 49.23 million $ 4.47 million
Jan 28, 5 PM $ 0.0159
+0.99%
$ 49.34 million $ 4.47 million
Jan 28, 4 PM $ 0.0157
-0.61%
$ 48.85 million $ 4.46 million
Jan 28, 3 PM $ 0.0158
-0.29%
$ 49.15 million $ 4.42 million
Jan 28, 2 PM $ 0.0158
-1.07%
$ 49.3 million $ 4.51 million
Jan 28, 1 PM $ 0.016
+0.53%
$ 49.83 million $ 4.5 million
Jan 28, 12 PM $ 0.0159
-0.95%
$ 49.58 million $ 4.44 million
Jan 28, 11 AM $ 0.0161
+0.75%
$ 50.04 million $ 4.48 million
Jan 28, 10 AM $ 0.016
+0.01%
$ 49.67 million $ 4.39 million
Jan 28, 9 AM $ 0.016
+1.29%
$ 49.66 million $ 4.24 million
Jan 28, 8 AM $ 0.0158
-0.46%
$ 49.02 million $ 4.25 million
Jan 28, 7 AM $ 0.0158
-0.73%
$ 49.26 million $ 4.21 million
Jan 28, 6 AM $ 0.016
+0.62%
$ 49.63 million $ 4.2 million
Jan 28, 5 AM $ 0.0159
+0.04%
$ 49.33 million $ 4.31 million
Jan 28, 4 AM $ 0.0158
+0.23%
$ 49.31 million $ 4.31 million
Jan 28, 3 AM $ 0.0158
-0.49%
$ 49.19 million $ 4.4 million
Jan 28, 2 AM $ 0.0159
+0.26%
$ 49.44 million $ 4.47 million
Jan 28, 1 AM $ 0.0158
-0.60%
$ 49.31 million $ 4.36 million