STEPN Historical Data

GMT Page 55
Download
Date Close Price change Market cap Trading volume
Dec 28, 11 PM $ 0.0173
+1.39%
$ 53.82 million $ 81.15 million
Dec 28, 10 PM $ 0.0171
+0.32%
$ 53.09 million $ 77.04 million
Dec 28, 9 PM $ 0.017
-6.15%
$ 53.04 million $ 71.24 million
Dec 28, 8 PM $ 0.0181
+2.80%
$ 56.42 million $ 63.45 million
Dec 28, 7 PM $ 0.0176
+4.27%
$ 54.88 million $ 50.06 million
Dec 28, 6 PM $ 0.0169
+6.91%
$ 52.64 million $ 35.59 million
Dec 28, 5 PM $ 0.0158
+5.00%
$ 49.23 million $ 18.02 million
Dec 28, 4 PM $ 0.0151
-0.06%
$ 46.88 million $ 15.3 million
Dec 28, 3 PM $ 0.0151
-0.26%
$ 46.91 million $ 15.26 million
Dec 28, 2 PM $ 0.0151
+0.32%
$ 47.04 million $ 15.56 million
Dec 28, 1 PM $ 0.0151
+0.05%
$ 46.88 million $ 15.5 million
Dec 28, 12 PM $ 0.0151
-0.59%
$ 46.86 million $ 15.31 million
Dec 28, 11 AM $ 0.0151
-0.94%
$ 47.14 million $ 15.09 million
Dec 28, 10 AM $ 0.0153
+0.23%
$ 47.58 million $ 14.18 million
Dec 28, 9 AM $ 0.0153
+0.08%
$ 47.47 million $ 14.39 million
Dec 28, 8 AM $ 0.0152
+0.16%
$ 47.44 million $ 14.26 million
Dec 28, 7 AM $ 0.0152
-0.59%
$ 47.36 million $ 13.23 million
Dec 28, 6 AM $ 0.0153
-0.11%
$ 47.64 million $ 12.88 million
Dec 28, 5 AM $ 0.0153
-0.18%
$ 47.71 million $ 12.25 million
Dec 28, 4 AM $ 0.0154
-0.03%
$ 47.79 million $ 11.36 million
Dec 28, 3 AM $ 0.0154
-1.25%
$ 47.81 million $ 10.91 million
Dec 28, 2 AM $ 0.0156
+3.15%
$ 48.41 million $ 9.69 million
Dec 28, 1 AM $ 0.0151
+1.90%
$ 46.96 million $ 7.59 million
Dec 28, 12 AM $ 0.0148
+1.43%
$ 46.06 million $ 6.47 million
Dec 27, 11 PM $ 0.0146
+1.01%
$ 45.41 million $ 4.41 million
Dec 27, 10 PM $ 0.0144
+0.02%
$ 44.96 million $ 4.24 million
Dec 27, 9 PM $ 0.0144
+0.85%
$ 44.95 million $ 4.2 million
Dec 27, 8 PM $ 0.0143
-0.16%
$ 44.57 million $ 4.17 million
Dec 27, 7 PM $ 0.0143
+0.38%
$ 44.64 million $ 4.17 million
Dec 27, 6 PM $ 0.0143
-0.23%
$ 44.47 million $ 4.11 million
Dec 27, 5 PM $ 0.0143
+0.06%
$ 44.57 million $ 3.96 million
Dec 27, 4 PM $ 0.0143
-0.41%
$ 44.54 million $ 4.02 million
Dec 27, 3 PM $ 0.0144
+0.19%
$ 44.73 million $ 4.04 million
Dec 27, 2 PM $ 0.0143
+0.34%
$ 44.65 million $ 4.36 million
Dec 27, 1 PM $ 0.0143
-0.53%
$ 44.5 million $ 4.63 million
Dec 27, 12 PM $ 0.0144
-0.08%
$ 44.73 million $ 4.68 million
Dec 27, 11 AM $ 0.0144
+2.23%
$ 44.77 million $ 4.74 million
Dec 27, 10 AM $ 0.0141
-0.88%
$ 43.8 million $ 4.57 million
Dec 27, 9 AM $ 0.0142
-1.03%
$ 44.18 million $ 4.19 million
Dec 27, 8 AM $ 0.0143
+0.04%
$ 44.64 million $ 4.21 million
Dec 27, 7 AM $ 0.0143
-0.13%
$ 44.62 million $ 4.31 million
Dec 27, 6 AM $ 0.0144
+0.17%
$ 44.67 million $ 4.6 million
Dec 27, 5 AM $ 0.0143
+0.03%
$ 44.61 million $ 4.78 million
Dec 27, 4 AM $ 0.0143
-0.75%
$ 44.6 million $ 5.07 million
Dec 27, 3 AM $ 0.0144
+0.76%
$ 44.93 million $ 5.08 million
Dec 27, 2 AM $ 0.0143
-0.10%
$ 44.59 million $ 5.15 million
Dec 27, 1 AM $ 0.0143
+0.09%
$ 44.64 million $ 5.46 million
Dec 27, 12 AM $ 0.0143
-0.19%
$ 44.6 million $ 5.48 million
Dec 26, 11 PM $ 0.0144
+0.32%
$ 44.67 million $ 5.65 million
Dec 26, 10 PM $ 0.0143
-0.13%
$ 44.54 million $ 6.25 million