STEPN Historical Data

GMT Page 4
Download
Date Close Price change Market cap Trading volume
Oct 23 $0.19
+23.74%
$78.67 million $248.94 million
Oct 16 $0.153
+4.67%
$63.56 million $85.15 million
Oct 9 $0.147
-3.52%
$60.72 million $57.28 million
Oct 2 $0.154
-6.30%
$63.23 million $52.72 million
Sep 25 $0.164
+8.70%
$67.96 million $73.25 million
Sep 18 $0.155
+0.63%
$62.52 million $61.67 million
Sep 11 $0.16
+4.65%
$63.77 million $79.99 million
Sep 4 $0.161
+2.94%
$63.31 million $50.68 million
Aug 28 $0.157
-7.13%
$64.88 million $109.63 million
Aug 21 $0.167
-2.06%
$69.86 million $51.79 million
Aug 14 $0.171
-16.74%
$70.66 million $133.82 million
Aug 7 $0.205
+0.49%
$84.83 million $115.37 million
Jul 31 $0.204
-4.35%
$84.67 million $96.81 million
Jul 24 $0.214
-5.42%
$88.52 million $116.91 million
Jul 17 $0.226
-2.69%
$93.61 million $600.74 million
Jul 10 $0.232
+9.07%
$96.25 million $309.29 million
Jul 3 $0.213
-6.94%
$88.29 million $144.69 million
Jun 26 $0.229
-3.04%
$93.3 million $167.78 million
Jun 19 $0.234
+20.17%
$96.22 million $178.78 million
Jun 12 $0.199
+4.44%
$79.5 million $134.56 million
Jun 5 $0.19
-29.57%
$77.63 million $227.78 million
May 29 $0.27
-1.48%
$110.21 million $149.96 million
May 22 $0.272
-1.05%
$112.01 million $372.5 million
May 15 $0.29
+3.79%
$112.2 million $129.65 million
May 8 $0.279
-5.85%
$114.09 million $209.58 million
May 1 $0.296
-10.67%
$120.52 million $147.74 million
Apr 24 $0.343
+3.76%
$135.34 million $209.34 million
Apr 17 $0.336
-16.72%
$135.18 million $284.6 million
Apr 10 $0.4
+6.27%
$164.83 million $279.87 million
Apr 3 $0.377
-1.69%
$153.58 million $235.11 million
Mar 27 $0.383
-2.09%
$156.22 million $327.44 million
Mar 20 $0.381
-15.20%
$159.64 million $531.04 million
Mar 13 $0.456
+33.24%
$182.31 million $1.4 billion
Mar 6 $0.305
-17.25%
$140.02 million $344.83 million
Feb 27 $0.369
-2.66%
$150.69 million $571.71 million
Feb 20 $0.379
-14.23%
$154.68 million $534.67 million
Feb 13 $0.442
+3.96%
$180.1 million $665.83 million
Feb 6 $0.424
-18.27%
$172.87 million $646.49 million
Jan 30 $0.519
-15.70%
$211.61 million $982.04 million
Jan 23 $0.592
+17.76%
$250.37 million $2.48 billion
Jan 16 $0.504
-1.57%
$205.55 million $1.21 billion
Jan 9 $0.512
+83.98%
$208.83 million $2.02 billion
Jan 2 $0.278
+15.56%
$113.5 million $263.61 million
Dec 26 $0.241
-16.06%
$98.22 million $272.9 million
Dec 19 $0.287
-4.32%
$117.01 million $248.86 million
Dec 12 $0.3
-23.71%
$122.29 million $357.98 million
Dec 5 $0.404
+2.47%
$160.42 million $337.5 million
Nov 28 $0.394
+2.40%
$160.75 million $486.35 million
Nov 21 $0.379
-1.34%
$156.95 million $302.57 million
Nov 14 $0.416
+6.86%
$156.62 million $509.9 million