STEPN Historical Data

GMT Page 53
Download
Date Close Price change Market cap Trading volume
Jan 2, 12 AM $ 0.0153
-0.59%
$ 47.55 million $ 8.09 million
Jan 1, 11 PM $ 0.0154
-0.37%
$ 47.84 million $ 8.14 million
Jan 1, 10 PM $ 0.0154
+0.39%
$ 48.01 million $ 8.06 million
Jan 1, 9 PM $ 0.0154
+0.36%
$ 47.82 million $ 8.11 million
Jan 1, 8 PM $ 0.0153
-0.94%
$ 47.64 million $ 8.14 million
Jan 1, 7 PM $ 0.0155
+0.51%
$ 48.1 million $ 8.17 million
Jan 1, 6 PM $ 0.0154
+0.19%
$ 47.85 million $ 8.12 million
Jan 1, 5 PM $ 0.0154
+1.34%
$ 47.76 million $ 8.44 million
Jan 1, 4 PM $ 0.0151
+0.06%
$ 47.13 million $ 8.45 million
Jan 1, 3 PM $ 0.0151
+1.03%
$ 47.1 million $ 8.91 million
Jan 1, 2 PM $ 0.015
+0.56%
$ 46.61 million $ 8.57 million
Jan 1, 1 PM $ 0.0149
+0.87%
$ 46.36 million $ 8.81 million
Jan 1, 12 PM $ 0.0148
-0.81%
$ 45.96 million $ 9.07 million
Jan 1, 11 AM $ 0.0149
-0.29%
$ 46.33 million $ 9.32 million
Jan 1, 10 AM $ 0.0149
+0.45%
$ 46.5 million $ 9.89 million
Jan 1, 9 AM $ 0.0149
-0.16%
$ 46.26 million $ 9.75 million
Jan 1, 8 AM $ 0.0149
+0.10%
$ 46.33 million $ 9.82 million
Jan 1, 7 AM $ 0.0149
+1.06%
$ 46.29 million $ 10.06 million
Jan 1, 6 AM $ 0.0147
-0.62%
$ 45.8 million $ 10.65 million
Jan 1, 5 AM $ 0.0148
-0.02%
$ 46.09 million $ 11.24 million
Jan 1, 4 AM $ 0.0148
+0.16%
$ 46.1 million $ 11.81 million
Jan 1, 3 AM $ 0.0148
+0.00%
$ 46.03 million $ 11.92 million
Jan 1, 2 AM $ 0.0148
+0.52%
$ 46.04 million $ 12.27 million
Jan 1, 1 AM $ 0.0147
-1.84%
$ 45.79 million $ 12.37 million
Jan 1, 12 AM $ 0.015
-0.96%
$ 46.65 million $ 12.09 million
Dec 31, 11 PM $ 0.0151
-0.31%
$ 47.1 million $ 12.33 million
Dec 31, 10 PM $ 0.0152
+0.08%
$ 47.23 million $ 12.61 million
Dec 31, 9 PM $ 0.0152
-0.52%
$ 47.21 million $ 12.86 million
Dec 31, 8 PM $ 0.0153
-0.12%
$ 47.45 million $ 12.82 million
Dec 31, 7 PM $ 0.0153
+0.30%
$ 47.51 million $ 12.84 million
Dec 31, 6 PM $ 0.0152
-0.63%
$ 47.37 million $ 13.1 million
Dec 31, 5 PM $ 0.0153
-1.03%
$ 47.67 million $ 12.87 million
Dec 31, 4 PM $ 0.0155
-0.83%
$ 48.16 million $ 12.95 million
Dec 31, 3 PM $ 0.0156
-0.60%
$ 48.57 million $ 13.59 million
Dec 31, 2 PM $ 0.0157
-0.01%
$ 48.86 million $ 13.83 million
Dec 31, 1 PM $ 0.0157
-0.48%
$ 48.86 million $ 14.1 million
Dec 31, 12 PM $ 0.0158
-1.40%
$ 49.09 million $ 14.01 million
Dec 31, 11 AM $ 0.016
+2.95%
$ 49.77 million $ 14.35 million
Dec 31, 10 AM $ 0.0155
-1.26%
$ 48.36 million $ 14.07 million
Dec 31, 9 AM $ 0.0157
+0.30%
$ 48.97 million $ 14.67 million
Dec 31, 8 AM $ 0.0157
+0.24%
$ 48.84 million $ 15.13 million
Dec 31, 7 AM $ 0.0157
+0.52%
$ 48.72 million $ 15.99 million
Dec 31, 6 AM $ 0.0156
-0.89%
$ 48.46 million $ 18.6 million
Dec 31, 5 AM $ 0.0157
-1.01%
$ 48.9 million $ 18.25 million
Dec 31, 4 AM $ 0.0159
-0.72%
$ 49.4 million $ 18.1 million
Dec 31, 3 AM $ 0.016
-0.40%
$ 49.76 million $ 18.24 million
Dec 31, 2 AM $ 0.0161
+0.02%
$ 49.96 million $ 18.49 million
Dec 31, 1 AM $ 0.0161
-0.21%
$ 49.96 million $ 18.82 million
Dec 31, 12 AM $ 0.0161
-0.40%
$ 50.07 million $ 18.94 million
Dec 30, 11 PM $ 0.0162
+0.52%
$ 50.28 million $ 20.06 million