STEPN Historical Data

GMT Page 5
Download
Date Close Price change Market cap Trading volume
Nov 7 $0.379
-31.36%
$165.08 million $1.37 billion
Oct 31 $0.552
+3.78%
$231.34 million $882.79 million
Oct 24 $0.532
+9.84%
$190.64 million $852.15 million
Oct 17 $0.484
-16.31%
$173.48 million $594.52 million
Oct 10 $0.578
-10.25%
$23.34 million $1.07 billion
Oct 3 $0.644
+6.18%
$230.16 million $1.17 billion
Sep 26 $0.607
-1.69%
$215.63 million $963.57 million
Sep 19 $0.636
+4.74%
$218.96 million $516.91 million
Sep 12 $0.607
-17.32%
$242.94 million $991.37 million
Sep 5 $0.734
+3.90%
$226.7 million $1.19 billion
Aug 29 $0.707
+9.27%
$-- $921.1 million
Aug 22 $0.647
-19.62%
$-- $1.39 billion
Aug 15 $0.805
-18.05%
$-- $2.82 billion
Aug 8 $0.982
+5.52%
$-- $2.23 billion
Aug 1 $0.93
-2.94%
$-- $1.85 billion
Jul 25 $0.959
-1.27%
$-- $1.36 billion
Jul 18 $0.971
+8.30%
$-- $2.13 billion
Jul 11 $0.897
-5.57%
$-- $1.52 billion
Jul 4 $0.95
+16.99%
$-- $1.47 billion
Jun 27 $0.812
-13.65%
$-- $1.18 billion
Jun 20 $0.94
+25.24%
$-- $1.72 billion
Jun 13 $0.75
+12.59%
$-- $1.76 billion
Jun 6 $0.667
-28.74%
$-- $2.12 billion
May 30 $0.935
-13.39%
$-- $3.22 billion
May 23 $1.08
-23.85%
$-- $5.38 billion
May 16 $1.42
-12.34%
$-- $4.25 billion
May 9 $1.62
-40.52%
$-- $9.77 billion
May 2 $2.72
-21.10%
$-- $9.43 billion
Apr 25 $3.45
+2.40%
$-- $16.59 billion
Apr 18 $3.37
+38.99%
$-- $15.24 billion
Apr 11 $2.43
+10.85%
$795.78 million $3.24 billion
Download