STEPN Historical Data

GMT Page 5
Download
Date Close Price change Market cap Trading volume
May 23, 8 AM $ 0.0126
-6.01%
$ 39.21 million $ 97.05 million
May 23, 7 AM $ 0.0134
+6.89%
$ 41.69 million $ 79.78 million
May 23, 6 AM $ 0.0125
+11.28%
$ 39 million $ 47.54 million
May 23, 5 AM $ 0.0113
+6.66%
$ 35.04 million $ 18.92 million
May 23, 4 AM $ 0.0106
-0.43%
$ 32.85 million $ 13.73 million
May 23, 3 AM $ 0.0106
-0.16%
$ 33 million $ 13.18 million
May 23, 2 AM $ 0.0106
+4.02%
$ 33.04 million $ 12.16 million
May 23, 1 AM $ 0.0102
+0.22%
$ 31.76 million $ 5.36 million
May 23, 12 AM $ 0.0102
+0.82%
$ 31.69 million $ 5.35 million
May 22, 11 PM $ 0.0101
-1.38%
$ 31.44 million $ 5.31 million
May 22, 10 PM $ 0.0102
-0.83%
$ 31.88 million $ 5.18 million
May 22, 9 PM $ 0.0103
+0.54%
$ 32.14 million $ 5.23 million
May 22, 8 PM $ 0.0103
+0.52%
$ 31.97 million $ 5.23 million
May 22, 7 PM $ 0.0102
-1.34%
$ 31.8 million $ 5.25 million
May 22, 6 PM $ 0.0104
-2.01%
$ 32.24 million $ 5 million
May 22, 5 PM $ 0.0106
+0.04%
$ 32.9 million $ 4.91 million
May 22, 4 PM $ 0.0106
-0.05%
$ 32.88 million $ 5.1 million
May 22, 3 PM $ 0.0106
+0.88%
$ 32.9 million $ 5.07 million
May 22, 2 PM $ 0.0105
-1.44%
$ 32.62 million $ 5.12 million
May 22, 1 PM $ 0.0106
-0.67%
$ 33.09 million $ 5.01 million
May 22, 12 PM $ 0.0107
+0.99%
$ 33.32 million $ 4.89 million
May 22, 11 AM $ 0.0106
+0.10%
$ 32.99 million $ 4.88 million
May 22, 10 AM $ 0.0106
-1.04%
$ 32.95 million $ 4.9 million
May 22, 9 AM $ 0.0107
+0.31%
$ 33.3 million $ 5.11 million
May 22, 8 AM $ 0.0107
-0.42%
$ 33.2 million $ 5.14 million
May 22, 7 AM $ 0.0107
+1.68%
$ 33.34 million $ 5.17 million
May 22, 6 AM $ 0.0105
-0.48%
$ 32.79 million $ 5.21 million
May 22, 5 AM $ 0.0106
+0.59%
$ 32.95 million $ 5.27 million
May 22, 4 AM $ 0.0105
-0.22%
$ 32.75 million $ 5.31 million
May 22, 3 AM $ 0.0106
+0.14%
$ 32.83 million $ 5.47 million
May 22, 2 AM $ 0.0105
+0.51%
$ 32.78 million $ 5.56 million
May 22, 1 AM $ 0.0105
+0.35%
$ 32.6 million $ 5.47 million
May 22, 12 AM $ 0.0104
-1.06%
$ 32.49 million $ 5.4 million
May 21, 11 PM $ 0.0106
-0.01%
$ 32.84 million $ 5.41 million
May 21, 10 PM $ 0.0106
-0.68%
$ 32.84 million $ 5.33 million
May 21, 9 PM $ 0.0106
-0.13%
$ 33.07 million $ 5.29 million
May 21, 8 PM $ 0.0106
+0.16%
$ 33.11 million $ 5.26 million
May 21, 7 PM $ 0.0106
+1.18%
$ 33.06 million $ 5.17 million
May 21, 6 PM $ 0.0105
-0.89%
$ 32.68 million $ 5.15 million
May 21, 5 PM $ 0.0106
+2.15%
$ 32.97 million $ 5.07 million
May 21, 4 PM $ 0.0104
-0.15%
$ 32.27 million $ 4.84 million
May 21, 3 PM $ 0.0104
+1.01%
$ 32.32 million $ 4.92 million
May 21, 2 PM $ 0.0103
-0.44%
$ 32 million $ 4.9 million
May 21, 1 PM $ 0.0103
+0.09%
$ 32.14 million $ 4.9 million
May 21, 12 PM $ 0.0103
+0.32%
$ 32.11 million $ 5.05 million
May 21, 11 AM $ 0.0103
-0.32%
$ 32.01 million $ 5.04 million
May 21, 10 AM $ 0.0103
-1.04%
$ 32.12 million $ 5.08 million
May 21, 9 AM $ 0.0104
-0.07%
$ 32.46 million $ 4.9 million
May 21, 8 AM $ 0.0104
+0.71%
$ 32.48 million $ 4.88 million
May 21, 7 AM $ 0.0104
+1.19%
$ 32.25 million $ 4.55 million