STEPN Historical Data

GMT Page 47
Download
Date Close Price change Market cap Trading volume
Jan 14, 2 AM $ 0.0192
+0.09%
$ 59.81 million $ 17.7 million
Jan 14, 1 AM $ 0.0192
-0.74%
$ 59.75 million $ 18 million
Jan 14, 12 AM $ 0.0193
-1.11%
$ 60.19 million $ 19.73 million
Jan 13, 11 PM $ 0.0196
+0.30%
$ 60.85 million $ 26.03 million
Jan 13, 10 PM $ 0.0195
+1.66%
$ 60.69 million $ 25.93 million
Jan 13, 9 PM $ 0.0192
+0.06%
$ 59.65 million $ 25.27 million
Jan 13, 8 PM $ 0.0192
-0.76%
$ 59.64 million $ 25.23 million
Jan 13, 7 PM $ 0.0193
+0.43%
$ 60.11 million $ 25.22 million
Jan 13, 6 PM $ 0.0192
-0.75%
$ 59.86 million $ 25.28 million
Jan 13, 5 PM $ 0.0194
+0.59%
$ 60.31 million $ 25.28 million
Jan 13, 4 PM $ 0.0193
+1.08%
$ 59.96 million $ 25.35 million
Jan 13, 3 PM $ 0.0191
+0.56%
$ 59.32 million $ 25.21 million
Jan 13, 2 PM $ 0.019
-0.42%
$ 59.03 million $ 23.68 million
Jan 13, 1 PM $ 0.019
+0.01%
$ 59.23 million $ 24.43 million
Jan 13, 12 PM $ 0.019
+0.61%
$ 59.23 million $ 28.3 million
Jan 13, 11 AM $ 0.0189
-0.32%
$ 58.89 million $ 34.82 million
Jan 13, 10 AM $ 0.019
+0.07%
$ 59.08 million $ 36.13 million
Jan 13, 9 AM $ 0.019
-0.14%
$ 59.02 million $ 36.04 million
Jan 13, 8 AM $ 0.019
+0.41%
$ 59.08 million $ 35.91 million
Jan 13, 7 AM $ 0.0189
-0.96%
$ 58.85 million $ 35.89 million
Jan 13, 6 AM $ 0.0191
-1.24%
$ 59.49 million $ 35.71 million
Jan 13, 5 AM $ 0.0193
-0.48%
$ 60.16 million $ 36.16 million
Jan 13, 4 AM $ 0.0194
-1.42%
$ 60.47 million $ 36.55 million
Jan 13, 3 AM $ 0.0197
+1.55%
$ 61.34 million $ 36.66 million
Jan 13, 2 AM $ 0.0194
-0.24%
$ 60.36 million $ 36.46 million
Jan 13, 1 AM $ 0.0195
+1.66%
$ 60.47 million $ 36.31 million
Jan 13, 12 AM $ 0.0191
+1.14%
$ 59.55 million $ 34.94 million
Jan 12, 11 PM $ 0.0189
-0.37%
$ 58.88 million $ 30.28 million
Jan 12, 10 PM $ 0.019
+0.70%
$ 59.1 million $ 30.93 million
Jan 12, 9 PM $ 0.0189
-1.02%
$ 58.69 million $ 30.85 million
Jan 12, 8 PM $ 0.0191
-0.13%
$ 59.28 million $ 31.13 million
Jan 12, 7 PM $ 0.0191
-0.28%
$ 59.37 million $ 31.71 million
Jan 12, 6 PM $ 0.0191
+0.13%
$ 59.54 million $ 32.25 million
Jan 12, 5 PM $ 0.0191
-1.49%
$ 59.46 million $ 33.83 million
Jan 12, 4 PM $ 0.0194
-1.00%
$ 60.36 million $ 34.08 million
Jan 12, 3 PM $ 0.0196
-1.43%
$ 60.97 million $ 34.63 million
Jan 12, 2 PM $ 0.0199
+1.70%
$ 61.84 million $ 35.26 million
Jan 12, 1 PM $ 0.0195
-3.84%
$ 60.83 million $ 34.36 million
Jan 12, 12 PM $ 0.0203
+4.90%
$ 63.25 million $ 32.4 million
Jan 12, 11 AM $ 0.0194
+2.93%
$ 60.3 million $ 25.35 million
Jan 12, 10 AM $ 0.0188
+0.09%
$ 58.57 million $ 24.3 million
Jan 12, 9 AM $ 0.0188
-0.74%
$ 58.52 million $ 24.93 million
Jan 12, 8 AM $ 0.0189
+1.04%
$ 58.98 million $ 26.09 million
Jan 12, 7 AM $ 0.0188
-1.30%
$ 58.35 million $ 25.79 million
Jan 12, 6 AM $ 0.019
-1.24%
$ 59.12 million $ 26.56 million
Jan 12, 5 AM $ 0.0192
-0.01%
$ 59.88 million $ 26.67 million
Jan 12, 4 AM $ 0.0192
+0.55%
$ 59.87 million $ 26.8 million
Jan 12, 3 AM $ 0.0191
-0.76%
$ 59.54 million $ 27.1 million
Jan 12, 2 AM $ 0.0193
+1.06%
$ 60 million $ 27.51 million
Jan 12, 1 AM $ 0.0191
+0.45%
$ 59.34 million $ 29.12 million