STEPN Historical Data

GMT Page 54
Download
Date Close Price change Market cap Trading volume
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
Dec 30, 10 PM $ 0.0161
+0.87%
$ 50.02 million $ 20.3 million
Dec 30, 9 PM $ 0.0159
+0.16%
$ 49.59 million $ 20.91 million
Dec 30, 8 PM $ 0.0159
-1.72%
$ 49.51 million $ 21.87 million
Dec 30, 7 PM $ 0.0162
+0.61%
$ 50.35 million $ 22.62 million
Dec 30, 6 PM $ 0.0161
-1.28%
$ 50.07 million $ 23.4 million
Dec 30, 5 PM $ 0.0163
+1.01%
$ 50.71 million $ 24.7 million
Dec 30, 4 PM $ 0.0161
+0.30%
$ 50.21 million $ 25.94 million
Dec 30, 3 PM $ 0.0161
-0.43%
$ 50.04 million $ 28.93 million
Dec 30, 2 PM $ 0.0162
-0.68%
$ 50.27 million $ 39.53 million
Dec 30, 1 PM $ 0.0163
+0.48%
$ 50.61 million $ 45.09 million
Dec 30, 12 PM $ 0.0162
+0.55%
$ 50.38 million $ 46.45 million
Dec 30, 11 AM $ 0.0161
-0.41%
$ 50.11 million $ 50.51 million
Dec 30, 10 AM $ 0.0162
-1.65%
$ 50.31 million $ 59.26 million
Dec 30, 9 AM $ 0.0164
+0.03%
$ 51.16 million $ 59.78 million
Dec 30, 8 AM $ 0.0164
-0.46%
$ 51.01 million $ 62.49 million
Dec 30, 7 AM $ 0.0165
+1.87%
$ 51.4 million $ 64.04 million
Dec 30, 6 AM $ 0.0162
+0.78%
$ 50.4 million $ 63.82 million
Dec 30, 5 AM $ 0.0161
-0.15%
$ 49.99 million $ 64.99 million
Dec 30, 4 AM $ 0.0161
+0.50%
$ 50.14 million $ 66.32 million
Dec 30, 3 AM $ 0.016
-0.22%
$ 49.83 million $ 67.96 million
Dec 30, 2 AM $ 0.0161
-0.01%
$ 49.95 million $ 69.93 million
Dec 30, 1 AM $ 0.0161
-0.80%
$ 49.95 million $ 70.63 million
Dec 30, 12 AM $ 0.0162
-3.26%
$ 50.35 million $ 71.69 million
Dec 29, 11 PM $ 0.0167
+0.45%
$ 52.06 million $ 75.57 million
Dec 29, 10 PM $ 0.0167
-0.22%
$ 51.81 million $ 78.82 million
Dec 29, 9 PM $ 0.0167
+1.01%
$ 51.93 million $ 83.48 million
Dec 29, 8 PM $ 0.0165
-0.90%
$ 51.41 million $ 90.65 million
Dec 29, 7 PM $ 0.0167
-2.00%
$ 51.88 million $ 102 million
Dec 29, 6 PM $ 0.017
-1.50%
$ 52.93 million $ 114.88 million
Dec 29, 5 PM $ 0.0173
+0.06%
$ 53.74 million $ 130.62 million
Dec 29, 4 PM $ 0.0173
-5.35%
$ 53.7 million $ 131.39 million
Dec 29, 3 PM $ 0.0182
+3.58%
$ 56.74 million $ 128.09 million
Dec 29, 2 PM $ 0.0176
+5.41%
$ 54.78 million $ 120.06 million
Dec 29, 1 PM $ 0.0167
-0.11%
$ 51.96 million $ 112.09 million
Dec 29, 12 PM $ 0.0167
-2.42%
$ 52.05 million $ 110.62 million
Dec 29, 11 AM $ 0.0171
+4.33%
$ 53.33 million $ 106.37 million
Dec 29, 10 AM $ 0.0164
-0.77%
$ 51.18 million $ 97.12 million
Dec 29, 9 AM $ 0.0166
-0.19%
$ 51.51 million $ 96.24 million
Dec 29, 8 AM $ 0.0166
+1.23%
$ 51.6 million $ 93.88 million
Dec 29, 7 AM $ 0.0164
+1.64%
$ 50.98 million $ 91.12 million
Dec 29, 6 AM $ 0.0161
-0.57%
$ 50.1 million $ 87.49 million
Dec 29, 5 AM $ 0.0162
-1.64%
$ 50.45 million $ 86.59 million
Dec 29, 4 AM $ 0.0165
-0.52%
$ 51.3 million $ 85.83 million
Dec 29, 3 AM $ 0.0166
+0.53%
$ 51.56 million $ 84.45 million
Dec 29, 2 AM $ 0.0165
+0.22%
$ 51.3 million $ 82.85 million
Dec 29, 1 AM $ 0.0165
-0.16%
$ 51.18 million $ 83.63 million
Dec 29, 12 AM $ 0.0165
-4.76%
$ 51.26 million $ 83.15 million
Dec 28, 11 PM $ 0.0173
+1.39%
$ 53.82 million $ 81.15 million