STEPN Historical Data

GMT Page 5
Download
Date Close Price change Market cap Trading volume
Sep 27, 2025 $ 0.0379
-1.08%
$ 0 $ 13.26 million
Sep 26, 2025 $ 0.0384
+5.08%
$ 0 $ 16.78 million
Sep 25, 2025 $ 0.0367
-5.90%
$ 0 $ 20.87 million
Sep 24, 2025 $ 0.039
+0.97%
$ 0 $ 16.52 million
Sep 23, 2025 $ 0.0386
-0.99%
$ 0 $ 17.67 million
Sep 22, 2025 $ 0.0388
-7.52%
$ 0 $ 34.3 million
Sep 21, 2025 $ 0.0419
-0.81%
$ 0 $ 15.5 million
Sep 20, 2025 $ 0.042
-0.18%
$ 0 $ 15.56 million
Sep 19, 2025 $ 0.0419
-4.55%
$ 0 $ 18.31 million
Sep 18, 2025 $ 0.0439
+0.42%
$ 0 $ 17.22 million
Sep 17, 2025 $ 0.0439
+4.00%
$ 136.02 million $ 17.2 million
Sep 16, 2025 $ 0.0426
+2.00%
$ 131.09 million $ 15.48 million
Sep 15, 2025 $ 0.0417
-4.55%
$ 129.89 million $ 17.88 million
Sep 14, 2025 $ 0.0441
-3.31%
$ 135.77 million $ 16.01 million
Sep 13, 2025 $ 0.0456
+1.48%
$ 141.77 million $ 20.33 million
Sep 12, 2025 $ 0.045
+1.20%
$ 139.48 million $ 18.36 million
Sep 11, 2025 $ 0.0444
+1.03%
$ 138.08 million $ 17.5 million
Sep 10, 2025 $ 0.044
+1.15%
$ 136.13 million $ 15.86 million
Sep 9, 2025 $ 0.0435
+1.14%
$ 134.56 million $ 21.94 million
Sep 8, 2025 $ 0.043
+2.39%
$ 133.04 million $ 17.32 million
Sep 7, 2025 $ 0.042
+1.15%
$ 129.93 million $ 13.75 million
Sep 6, 2025 $ 0.0415
+0.58%
$ 128.47 million $ 14.58 million
Sep 5, 2025 $ 0.0413
+1.25%
$ 127.72 million $ 14.98 million
Sep 4, 2025 $ 0.0407
-3.53%
$ 126.18 million $ 16.62 million
Sep 3, 2025 $ 0.0422
+1.77%
$ 168.25 million $ 15.76 million
Sep 2, 2025 $ 0.0414
+1.93%
$ 164.95 million $ 17.33 million
Sep 1, 2025 $ 0.0406
-2.74%
$ 163.07 million $ 22.12 million
Aug 31, 2025 $ 0.0422
+0.21%
$ 166.43 million $ 26.28 million
Aug 30, 2025 $ 0.0419
+0.68%
$ 167.84 million $ 24.39 million
Aug 29, 2025 $ 0.0417
-7.24%
$ 165.94 million $ 37.47 million
Aug 28, 2025 $ 0.0449
+8.52%
$ 178.57 million $ 99.65 million
Aug 27, 2025 $ 0.041
-0.05%
$ 164.85 million $ 17.77 million
Aug 26, 2025 $ 0.041
+6.38%
$ 125.3 million $ 18.49 million
Aug 25, 2025 $ 0.0385
-8.96%
$ 117.69 million $ 30.87 million
Aug 24, 2025 $ 0.0425
-2.71%
$ 17.5 million $ 26.3 million
Aug 23, 2025 $ 0.0437
-1.78%
$ 18.11 million $ 17.89 million
Aug 22, 2025 $ 0.0444
+7.51%
$ 18.47 million $ 23.94 million
Aug 21, 2025 $ 0.0416
-2.21%
$ 17.12 million $ 13.06 million
Aug 20, 2025 $ 0.0427
+4.85%
$ 17.63 million $ 17.56 million
Aug 19, 2025 $ 0.0413
-3.39%
$ 16.89 million $ 19.55 million
Aug 18, 2025 $ 0.0427
-2.95%
$ 17.7 million $ 20.21 million
Aug 17, 2025 $ 0.044
-0.50%
$ 18.24 million $ 11.57 million
Aug 16, 2025 $ 0.0442
+1.96%
$ 18.33 million $ 10.19 million
Aug 15, 2025 $ 0.0434
-1.05%
$ 17.97 million $ 17.77 million
Aug 14, 2025 $ 0.0438
-10.22%
$ 18.16 million $ 30.04 million
Aug 13, 2025 $ 0.0488
+2.99%
$ 20.22 million $ 20.1 million
Aug 12, 2025 $ 0.0474
+5.33%
$ 19.63 million $ 16.92 million
Aug 11, 2025 $ 0.045
-6.05%
$ 18.64 million $ 19.37 million
Aug 10, 2025 $ 0.0479
-0.68%
$ 19.85 million $ 15.36 million
Aug 9, 2025 $ 0.0483
+3.41%
$ 19.99 million $ 14.79 million