STEPN Historical Data

GMT Page 49
Download
Date Close Price change Market cap Trading volume
Jan 10, 1 AM $ 0.0199
-1.17%
$ 62.01 million $ 183.48 million
Jan 10, 12 AM $ 0.0202
+5.81%
$ 62.91 million $ 173.6 million
Jan 9, 11 PM $ 0.0191
+0.06%
$ 59.31 million $ 155.31 million
Jan 9, 10 PM $ 0.0191
-0.64%
$ 59.28 million $ 153.82 million
Jan 9, 9 PM $ 0.0192
-2.35%
$ 59.65 million $ 152.47 million
Jan 9, 8 PM $ 0.0196
+4.65%
$ 61.1 million $ 149.95 million
Jan 9, 7 PM $ 0.0188
-0.90%
$ 58.39 million $ 141.69 million
Jan 9, 6 PM $ 0.0189
-0.52%
$ 58.92 million $ 139.64 million
Jan 9, 5 PM $ 0.019
-2.64%
$ 59.23 million $ 136.81 million
Jan 9, 4 PM $ 0.0196
-2.23%
$ 60.84 million $ 134.63 million
Jan 9, 3 PM $ 0.02
-1.76%
$ 62.22 million $ 127.85 million
Jan 9, 2 PM $ 0.0204
+5.71%
$ 63.34 million $ 128.15 million
Jan 9, 1 PM $ 0.0193
-9.90%
$ 60.22 million $ 113.56 million
Jan 9, 12 PM $ 0.0214
+11.23%
$ 66.5 million $ 95.59 million
Jan 9, 11 AM $ 0.0192
+6.00%
$ 59.81 million $ 61.99 million
Jan 9, 10 AM $ 0.0181
+3.72%
$ 56.26 million $ 46.86 million
Jan 9, 9 AM $ 0.0175
+3.65%
$ 54.37 million $ 30.17 million
Jan 9, 8 AM $ 0.0169
-1.84%
$ 52.44 million $ 22.4 million
Jan 9, 7 AM $ 0.0172
+0.32%
$ 53.42 million $ 22.06 million
Jan 9, 6 AM $ 0.0171
+0.18%
$ 53.25 million $ 21.47 million
Jan 9, 5 AM $ 0.0171
+0.73%
$ 53.14 million $ 20.66 million
Jan 9, 4 AM $ 0.017
+2.85%
$ 52.75 million $ 15.23 million
Jan 9, 3 AM $ 0.0165
+2.16%
$ 51.29 million $ 13.46 million
Jan 9, 2 AM $ 0.0161
+0.54%
$ 50.2 million $ 13.2 million
Jan 9, 1 AM $ 0.016
-1.44%
$ 49.93 million $ 15.11 million
Jan 9, 12 AM $ 0.0163
+0.69%
$ 50.66 million $ 16.86 million
Jan 8, 11 PM $ 0.0162
-0.28%
$ 50.28 million $ 13.12 million
Jan 8, 10 PM $ 0.0162
+0.30%
$ 50.46 million $ 13.14 million
Jan 8, 9 PM $ 0.0162
+0.72%
$ 50.3 million $ 13.17 million
Jan 8, 8 PM $ 0.0161
+0.12%
$ 49.95 million $ 13.18 million
Jan 8, 7 PM $ 0.016
-0.39%
$ 49.89 million $ 13.2 million
Jan 8, 6 PM $ 0.0161
-0.42%
$ 50.13 million $ 13.35 million
Jan 8, 5 PM $ 0.0162
+0.27%
$ 50.29 million $ 13.42 million
Jan 8, 4 PM $ 0.0161
+0.30%
$ 50.14 million $ 13.34 million
Jan 8, 3 PM $ 0.0161
+1.17%
$ 49.91 million $ 13.27 million
Jan 8, 2 PM $ 0.0159
+0.28%
$ 49.39 million $ 13.52 million
Jan 8, 1 PM $ 0.0158
-0.01%
$ 49.31 million $ 13.91 million
Jan 8, 12 PM $ 0.0158
-0.90%
$ 49.3 million $ 14.7 million
Jan 8, 11 AM $ 0.016
-0.42%
$ 49.74 million $ 20.62 million
Jan 8, 10 AM $ 0.0161
+0.70%
$ 49.96 million $ 20.5 million
Jan 8, 9 AM $ 0.0159
-0.47%
$ 49.61 million $ 20.32 million
Jan 8, 8 AM $ 0.016
-1.57%
$ 49.85 million $ 20.38 million
Jan 8, 7 AM $ 0.0163
+0.36%
$ 50.64 million $ 20.4 million
Jan 8, 6 AM $ 0.0162
-1.80%
$ 50.47 million $ 20.19 million
Jan 8, 5 AM $ 0.0165
-0.41%
$ 51.39 million $ 19.94 million
Jan 8, 4 AM $ 0.0166
+0.13%
$ 51.6 million $ 20.05 million
Jan 8, 3 AM $ 0.0166
-0.14%
$ 51.58 million $ 20.21 million
Jan 8, 2 AM $ 0.0166
-1.54%
$ 51.64 million $ 20.59 million
Jan 8, 1 AM $ 0.0168
+3.23%
$ 52.41 million $ 18.52 million
Jan 8, 12 AM $ 0.0163
+0.24%
$ 50.77 million $ 15.91 million