STEPN Historical Data

GMT Page 48
Download
Date Close Price change Market cap Trading volume
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
Jan 12, 12 AM $ 0.019
-2.64%
$ 59.1 million $ 32.29 million
Jan 11, 11 PM $ 0.0195
-1.52%
$ 60.75 million $ 42.99 million
Jan 11, 10 PM $ 0.0198
-0.99%
$ 61.65 million $ 45.31 million
Jan 11, 9 PM $ 0.02
+0.09%
$ 62.25 million $ 46.38 million
Jan 11, 8 PM $ 0.02
-1.21%
$ 62.2 million $ 47.84 million
Jan 11, 7 PM $ 0.0202
-1.58%
$ 62.96 million $ 49.31 million
Jan 11, 6 PM $ 0.0206
+1.84%
$ 63.97 million $ 50.96 million
Jan 11, 5 PM $ 0.0202
+0.65%
$ 62.81 million $ 52.95 million
Jan 11, 4 PM $ 0.0201
+1.47%
$ 62.41 million $ 56.84 million
Jan 11, 3 PM $ 0.0198
-1.81%
$ 61.5 million $ 64.81 million
Jan 11, 2 PM $ 0.0201
+0.72%
$ 62.63 million $ 69.7 million
Jan 11, 1 PM $ 0.02
-0.43%
$ 62.19 million $ 72.3 million
Jan 11, 12 PM $ 0.0201
-0.82%
$ 62.45 million $ 76.23 million
Jan 11, 11 AM $ 0.0202
+0.94%
$ 62.97 million $ 78.2 million
Jan 11, 10 AM $ 0.0201
+0.05%
$ 62.41 million $ 79.53 million
Jan 11, 9 AM $ 0.02
-1.34%
$ 62.36 million $ 82.88 million
Jan 11, 8 AM $ 0.0203
-0.35%
$ 63.21 million $ 90.88 million
Jan 11, 7 AM $ 0.0204
+0.01%
$ 63.43 million $ 97.21 million
Jan 11, 6 AM $ 0.0204
-0.45%
$ 63.55 million $ 101.13 million
Jan 11, 5 AM $ 0.0205
-0.32%
$ 63.71 million $ 106.98 million
Jan 11, 4 AM $ 0.0205
+0.55%
$ 63.92 million $ 115.93 million
Jan 11, 3 AM $ 0.0204
-0.98%
$ 63.56 million $ 135.82 million
Jan 11, 2 AM $ 0.0206
-0.06%
$ 64.22 million $ 145.28 million
Jan 11, 1 AM $ 0.0206
-5.50%
$ 64.24 million $ 150.34 million
Jan 11, 12 AM $ 0.0219
-0.80%
$ 68.16 million $ 160.93 million
Jan 10, 11 PM $ 0.022
+3.07%
$ 68.53 million $ 165.76 million
Jan 10, 10 PM $ 0.0214
-0.85%
$ 66.49 million $ 161.9 million
Jan 10, 9 PM $ 0.0216
-0.36%
$ 67.06 million $ 162.77 million
Jan 10, 8 PM $ 0.0216
+0.34%
$ 67.29 million $ 164.8 million
Jan 10, 7 PM $ 0.0216
-1.72%
$ 67.06 million $ 168.2 million
Jan 10, 6 PM $ 0.0219
-2.38%
$ 68.25 million $ 169.84 million
Jan 10, 5 PM $ 0.0225
-0.49%
$ 69.91 million $ 170.64 million
Jan 10, 4 PM $ 0.0226
+6.14%
$ 70.27 million $ 169.99 million
Jan 10, 3 PM $ 0.0213
-0.84%
$ 66.3 million $ 162.08 million
Jan 10, 2 PM $ 0.0215
+0.79%
$ 66.9 million $ 178.53 million
Jan 10, 1 PM $ 0.0213
-1.01%
$ 66.23 million $ 185.79 million
Jan 10, 12 PM $ 0.0215
-0.98%
$ 66.91 million $ 203.4 million
Jan 10, 11 AM $ 0.0217
-0.13%
$ 67.57 million $ 231.29 million
Jan 10, 10 AM $ 0.0217
+0.76%
$ 67.78 million $ 242.91 million
Jan 10, 9 AM $ 0.0216
+0.18%
$ 67.14 million $ 253.06 million
Jan 10, 8 AM $ 0.0215
+0.51%
$ 67.01 million $ 251.13 million
Jan 10, 7 AM $ 0.0214
-2.15%
$ 66.67 million $ 245.49 million
Jan 10, 6 AM $ 0.0219
-1.64%
$ 68.1 million $ 243.14 million
Jan 10, 5 AM $ 0.0223
-2.85%
$ 69.27 million $ 239.62 million
Jan 10, 4 AM $ 0.0229
+4.54%
$ 71.48 million $ 238.09 million
Jan 10, 3 AM $ 0.0219
+6.13%
$ 68.47 million $ 211.79 million
Jan 10, 2 AM $ 0.0207
+3.67%
$ 64.3 million $ 195.25 million
Jan 10, 1 AM $ 0.0199
-1.17%
$ 62.01 million $ 183.48 million