STEPN Historical Data

GMT Page 4
Download
Date Close Price change Market cap Trading volume
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
Nov 7 $ 0.379
-31.36%
$ 165.08 million $ 1.37 billion
Oct 31 $ 0.552
+3.78%
$ 231.34 million $ 882.79 million
Oct 24 $ 0.532
+9.84%
$ 190.64 million $ 852.15 million
Oct 17 $ 0.484
-16.31%
$ 173.48 million $ 594.52 million
Oct 10 $ 0.578
-10.25%
$ 23.34 million $ 1.07 billion
Oct 3 $ 0.644
+6.18%
$ 230.16 million $ 1.17 billion
Sep 26 $ 0.607
-1.69%
$ 215.63 million $ 963.57 million
Sep 19 $ 0.636
+4.74%
$ 218.96 million $ 516.91 million
Sep 12 $ 0.607
-17.32%
$ 242.94 million $ 991.37 million
Sep 5 $ 0.734
+3.90%
$ 226.7 million $ 1.19 billion
Aug 29 $ 0.707
+9.27%
$ -- $ 921.1 million
Aug 22 $ 0.647
-19.62%
$ -- $ 1.39 billion
Aug 15 $ 0.805
-18.05%
$ -- $ 2.82 billion
Aug 8 $ 0.982
+5.52%
$ -- $ 2.23 billion
Aug 1 $ 0.93
-2.94%
$ -- $ 1.85 billion
Jul 25 $ 0.959
-1.27%
$ -- $ 1.36 billion
Jul 18 $ 0.971
+8.30%
$ -- $ 2.13 billion
Jul 11 $ 0.897
-5.57%
$ -- $ 1.52 billion
Jul 4 $ 0.95
+16.99%
$ -- $ 1.47 billion
Jun 27 $ 0.812
-13.65%
$ -- $ 1.18 billion