STEPN Historical Data

GMT Page 40
Download
Date Close Price change Market cap Trading volume
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
Jan 28, 12 AM $ 0.0159
-0.30%
$ 49.61 million $ 4.48 million
Jan 27, 11 PM $ 0.016
-0.29%
$ 49.76 million $ 4.88 million
Jan 27, 10 PM $ 0.016
-0.05%
$ 49.9 million $ 4.94 million
Jan 27, 9 PM $ 0.016
-0.49%
$ 49.98 million $ 4.92 million
Jan 27, 8 PM $ 0.0161
+0.14%
$ 50.18 million $ 4.71 million
Jan 27, 7 PM $ 0.0161
+1.34%
$ 50.11 million $ 4.68 million
Jan 27, 6 PM $ 0.0159
+1.32%
$ 49.48 million $ 4.67 million
Jan 27, 5 PM $ 0.0157
-1.95%
$ 48.79 million $ 4.68 million
Jan 27, 4 PM $ 0.016
+1.20%
$ 49.77 million $ 4.71 million
Jan 27, 3 PM $ 0.0158
-0.01%
$ 49.18 million $ 4.86 million
Jan 27, 2 PM $ 0.0158
+0.01%
$ 49.19 million $ 5.05 million
Jan 27, 1 PM $ 0.0158
+0.11%
$ 49.17 million $ 5.08 million
Jan 27, 12 PM $ 0.0158
+0.03%
$ 49.12 million $ 5.2 million
Jan 27, 11 AM $ 0.0158
+0.27%
$ 49.11 million $ 5.16 million
Jan 27, 10 AM $ 0.0157
+0.14%
$ 48.98 million $ 5.19 million
Jan 27, 9 AM $ 0.0157
-0.45%
$ 48.91 million $ 5.13 million
Jan 27, 8 AM $ 0.0158
+0.04%
$ 49.13 million $ 5.75 million
Jan 27, 7 AM $ 0.0158
+0.15%
$ 49.11 million $ 6.14 million
Jan 27, 6 AM $ 0.0158
-0.87%
$ 49.04 million $ 9.45 million
Jan 27, 5 AM $ 0.0159
-0.39%
$ 49.47 million $ 9.41 million
Jan 27, 4 AM $ 0.016
-1.03%
$ 49.67 million $ 9.4 million
Jan 27, 3 AM $ 0.0161
+0.84%
$ 50.19 million $ 9.41 million
Jan 27, 2 AM $ 0.016
+0.04%
$ 49.77 million $ 9.5 million
Jan 27, 1 AM $ 0.016
-0.24%
$ 49.75 million $ 9.58 million
Jan 27, 12 AM $ 0.016
+0.53%
$ 49.87 million $ 9.66 million
Jan 26, 11 PM $ 0.0159
+0.27%
$ 49.6 million $ 9.25 million
Jan 26, 10 PM $ 0.0159
-0.14%
$ 49.47 million $ 9.3 million
Jan 26, 9 PM $ 0.0159
+1.10%
$ 49.53 million $ 9.4 million
Jan 26, 8 PM $ 0.0157
-0.40%
$ 49 million $ 9.44 million
Jan 26, 7 PM $ 0.0158
-0.44%
$ 49.19 million $ 9.57 million
Jan 26, 6 PM $ 0.0159
-0.47%
$ 49.41 million $ 9.83 million
Jan 26, 5 PM $ 0.016
+0.57%
$ 49.65 million $ 9.97 million
Jan 26, 4 PM $ 0.0159
+0.30%
$ 49.37 million $ 9.96 million
Jan 26, 3 PM $ 0.0158
-0.26%
$ 49.23 million $ 10.24 million
Jan 26, 2 PM $ 0.0159
+1.00%
$ 49.35 million $ 10.42 million
Jan 26, 1 PM $ 0.0157
+0.51%
$ 48.86 million $ 10.71 million
Jan 26, 12 PM $ 0.0156
-0.24%
$ 48.61 million $ 10.64 million
Jan 26, 11 AM $ 0.0157
-0.35%
$ 48.73 million $ 10.75 million
Jan 26, 10 AM $ 0.0157
+0.21%
$ 48.9 million $ 10.77 million
Jan 26, 9 AM $ 0.0157
-1.18%
$ 48.79 million $ 10.71 million
Jan 26, 8 AM $ 0.0159
-0.13%
$ 49.38 million $ 10.47 million
Jan 26, 7 AM $ 0.0159
+0.51%
$ 49.45 million $ 10.16 million
Jan 26, 6 AM $ 0.0158
+1.24%
$ 49.2 million $ 6.67 million
Jan 26, 5 AM $ 0.0156
+0.06%
$ 48.59 million $ 6.65 million
Jan 26, 4 AM $ 0.0156
+0.11%
$ 48.57 million $ 6.7 million
Jan 26, 3 AM $ 0.0156
-0.15%
$ 48.51 million $ 6.7 million
Jan 26, 2 AM $ 0.0156
-0.07%
$ 48.59 million $ 6.72 million
Jan 26, 1 AM $ 0.0156
+1.37%
$ 48.62 million $ 6.73 million