STEPN Historical Data

GMT Page 45
Download
Date Close Price change Market cap Trading volume
Jan 18, 3 AM $ 0.0189
-0.46%
$ 58.78 million $ 30.66 million
Jan 18, 2 AM $ 0.019
-0.18%
$ 59.05 million $ 30.19 million
Jan 18, 1 AM $ 0.019
-2.56%
$ 59.16 million $ 29.61 million
Jan 18, 12 AM $ 0.0195
+0.43%
$ 60.71 million $ 28.56 million
Jan 17, 11 PM $ 0.0194
+0.13%
$ 60.45 million $ 23.57 million
Jan 17, 10 PM $ 0.0194
-2.32%
$ 60.36 million $ 23.33 million
Jan 17, 9 PM $ 0.0199
-0.26%
$ 61.82 million $ 22.59 million
Jan 17, 8 PM $ 0.0199
-1.28%
$ 61.97 million $ 22.23 million
Jan 17, 7 PM $ 0.0202
+0.19%
$ 62.77 million $ 21.88 million
Jan 17, 6 PM $ 0.0201
+2.38%
$ 62.64 million $ 21.73 million
Jan 17, 5 PM $ 0.0197
+0.16%
$ 61.18 million $ 25.36 million
Jan 17, 4 PM $ 0.0196
-0.29%
$ 61.1 million $ 24.67 million
Jan 17, 3 PM $ 0.0197
+1.26%
$ 61.28 million $ 20.98 million
Jan 17, 2 PM $ 0.0195
+1.27%
$ 60.52 million $ 20.18 million
Jan 17, 1 PM $ 0.0192
+0.83%
$ 59.76 million $ 17.71 million
Jan 17, 12 PM $ 0.019
+1.55%
$ 59.27 million $ 16.09 million
Jan 17, 11 AM $ 0.0188
-0.44%
$ 58.38 million $ 15.62 million
Jan 17, 10 AM $ 0.0188
+0.35%
$ 58.61 million $ 15.33 million
Jan 17, 9 AM $ 0.0188
+0.49%
$ 58.42 million $ 15.18 million
Jan 17, 8 AM $ 0.0187
+0.83%
$ 58.13 million $ 14.82 million
Jan 17, 7 AM $ 0.0185
-1.17%
$ 57.65 million $ 15.16 million
Jan 17, 6 AM $ 0.0187
+1.96%
$ 58.33 million $ 14.89 million
Jan 17, 5 AM $ 0.0184
+0.38%
$ 57.21 million $ 14.16 million
Jan 17, 4 AM $ 0.0183
+0.00%
$ 57 million $ 14.16 million
Jan 17, 3 AM $ 0.0183
+0.55%
$ 56.99 million $ 14.26 million
Jan 17, 2 AM $ 0.0182
-0.50%
$ 56.69 million $ 14.33 million
Jan 17, 1 AM $ 0.0183
+0.01%
$ 56.97 million $ 14.42 million
Jan 17, 12 AM $ 0.0183
-1.03%
$ 56.97 million $ 14.51 million
Jan 16, 11 PM $ 0.0185
+0.67%
$ 57.56 million $ 14.65 million
Jan 16, 10 PM $ 0.0184
+0.01%
$ 57.18 million $ 14.54 million
Jan 16, 9 PM $ 0.0184
+0.19%
$ 57.17 million $ 14.44 million
Jan 16, 8 PM $ 0.0183
+0.85%
$ 57.05 million $ 13.66 million
Jan 16, 7 PM $ 0.0182
-1.84%
$ 56.6 million $ 13.49 million
Jan 16, 6 PM $ 0.0185
+0.91%
$ 57.64 million $ 13.09 million
Jan 16, 5 PM $ 0.0184
+0.38%
$ 57.09 million $ 8.68 million
Jan 16, 4 PM $ 0.0183
+1.72%
$ 56.92 million $ 8.72 million
Jan 16, 3 PM $ 0.018
-1.34%
$ 55.93 million $ 8.71 million
Jan 16, 2 PM $ 0.0182
+0.51%
$ 56.71 million $ 8.97 million
Jan 16, 1 PM $ 0.0181
-0.26%
$ 56.42 million $ 9.3 million
Jan 16, 12 PM $ 0.0182
-0.80%
$ 56.57 million $ 9.31 million
Jan 16, 11 AM $ 0.0183
+0.50%
$ 57 million $ 9.38 million
Jan 16, 10 AM $ 0.0182
-0.73%
$ 56.74 million $ 9.29 million
Jan 16, 9 AM $ 0.0184
-0.88%
$ 57.17 million $ 9.34 million
Jan 16, 8 AM $ 0.0185
+1.35%
$ 57.67 million $ 9.15 million
Jan 16, 7 AM $ 0.0183
+0.06%
$ 56.88 million $ 8.41 million
Jan 16, 6 AM $ 0.0183
+1.14%
$ 56.86 million $ 8.27 million
Jan 16, 5 AM $ 0.0181
+0.54%
$ 56.23 million $ 8.24 million
Jan 16, 4 AM $ 0.018
-0.06%
$ 55.92 million $ 8.24 million
Jan 16, 3 AM $ 0.018
+0.05%
$ 55.97 million $ 8.26 million
Jan 16, 2 AM $ 0.018
+1.04%
$ 55.91 million $ 8.52 million