STEPN Historical Data

GMT Page 4
Download
Date Close Price change Market cap Trading volume
May 25, 9 AM $ 0.0116
+0.13%
$ 36.11 million $ 24.45 million
May 25, 8 AM $ 0.0116
-0.77%
$ 36.06 million $ 24.97 million
May 25, 7 AM $ 0.0117
+0.06%
$ 36.34 million $ 25.69 million
May 25, 6 AM $ 0.0117
-0.81%
$ 36.32 million $ 26.78 million
May 25, 5 AM $ 0.0118
-1.62%
$ 36.62 million $ 27.93 million
May 25, 4 AM $ 0.012
+1.49%
$ 37.22 million $ 30.7 million
May 25, 3 AM $ 0.0118
-1.58%
$ 36.68 million $ 31.52 million
May 25, 2 AM $ 0.012
+0.87%
$ 37.27 million $ 33.47 million
May 25, 1 AM $ 0.0119
-2.12%
$ 36.96 million $ 34.62 million
May 25, 12 AM $ 0.0121
+2.88%
$ 37.76 million $ 36.45 million
May 24, 11 PM $ 0.0118
+0.71%
$ 36.7 million $ 38.35 million
May 24, 10 PM $ 0.0117
+1.00%
$ 36.44 million $ 40.43 million
May 24, 9 PM $ 0.0116
-2.67%
$ 36.08 million $ 43.53 million
May 24, 8 PM $ 0.0119
-1.65%
$ 37.08 million $ 45.68 million
May 24, 7 PM $ 0.0121
+1.91%
$ 37.7 million $ 49.63 million
May 24, 6 PM $ 0.0119
-0.35%
$ 36.99 million $ 55.75 million
May 24, 5 PM $ 0.0119
+0.77%
$ 37.12 million $ 59.48 million
May 24, 4 PM $ 0.0118
-0.05%
$ 36.84 million $ 63.58 million
May 24, 3 PM $ 0.0118
+0.28%
$ 36.86 million $ 67.72 million
May 24, 2 PM $ 0.0118
-1.09%
$ 36.76 million $ 88.11 million
May 24, 1 PM $ 0.0119
+0.27%
$ 37.17 million $ 111.11 million
May 24, 12 PM $ 0.0119
+0.59%
$ 37.07 million $ 127.72 million
May 24, 11 AM $ 0.0118
-1.18%
$ 36.86 million $ 134.8 million
May 24, 10 AM $ 0.012
+0.48%
$ 37.3 million $ 139.2 million
May 24, 9 AM $ 0.0119
+0.80%
$ 37.12 million $ 144.94 million
May 24, 8 AM $ 0.0118
-1.32%
$ 36.83 million $ 155.33 million
May 24, 7 AM $ 0.012
+0.11%
$ 37.32 million $ 171.14 million
May 24, 6 AM $ 0.012
-0.22%
$ 37.28 million $ 198.28 million
May 24, 5 AM $ 0.012
-0.27%
$ 37.36 million $ 223.11 million
May 24, 4 AM $ 0.012
+0.10%
$ 37.46 million $ 225.27 million
May 24, 3 AM $ 0.012
-1.80%
$ 37.42 million $ 224.05 million
May 24, 2 AM $ 0.0122
-0.79%
$ 38.1 million $ 223.79 million
May 24, 1 AM $ 0.0123
-0.60%
$ 38.4 million $ 229.27 million
May 24, 12 AM $ 0.0124
-2.97%
$ 38.63 million $ 226.95 million
May 23, 11 PM $ 0.0128
-3.18%
$ 39.81 million $ 225.77 million
May 23, 10 PM $ 0.0132
+0.55%
$ 41.11 million $ 224.87 million
May 23, 9 PM $ 0.0131
+0.39%
$ 40.87 million $ 220.3 million
May 23, 8 PM $ 0.0131
-2.42%
$ 40.71 million $ 216.47 million
May 23, 7 PM $ 0.0134
+2.64%
$ 41.7 million $ 213.58 million
May 23, 6 PM $ 0.0131
-0.60%
$ 40.63 million $ 205.02 million
May 23, 5 PM $ 0.0131
+3.75%
$ 40.88 million $ 200.76 million
May 23, 4 PM $ 0.0127
-0.69%
$ 39.4 million $ 193.87 million
May 23, 3 PM $ 0.0127
-4.54%
$ 39.67 million $ 189.17 million
May 23, 2 PM $ 0.0133
-0.41%
$ 41.49 million $ 178.19 million
May 23, 1 PM $ 0.0134
+4.81%
$ 41.65 million $ 152.2 million
May 23, 12 PM $ 0.0128
+5.87%
$ 39.74 million $ 132.04 million
May 23, 11 AM $ 0.0121
-1.74%
$ 37.53 million $ 121.4 million
May 23, 10 AM $ 0.0123
-2.53%
$ 38.19 million $ 116.79 million
May 23, 9 AM $ 0.0126
-0.10%
$ 39.18 million $ 110.47 million
May 23, 8 AM $ 0.0126
-6.01%
$ 39.21 million $ 97.05 million