STEPN Historical Data

GMT Page 5
Download
Date Close Price change Market cap Trading volume
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