STEPN Historical Data

GMT Page 57
Download
Date Close Price change Market cap Trading volume
Dec 24, 10 PM $ 0.015
+2.40%
$ 46.6 million $ 14.34 million
Dec 24, 9 PM $ 0.0146
-0.95%
$ 45.51 million $ 13.74 million
Dec 24, 8 PM $ 0.0148
+0.30%
$ 45.95 million $ 13.48 million
Dec 24, 7 PM $ 0.0147
+0.93%
$ 45.8 million $ 13.22 million
Dec 24, 6 PM $ 0.0146
-3.66%
$ 45.38 million $ 12.82 million
Dec 24, 5 PM $ 0.0151
+4.65%
$ 47.1 million $ 10.73 million
Dec 24, 4 PM $ 0.0145
+0.67%
$ 45.01 million $ 4.89 million
Dec 24, 3 PM $ 0.0144
+1.28%
$ 44.7 million $ 4.8 million
Dec 24, 2 PM $ 0.0142
-0.97%
$ 44.13 million $ 4.72 million
Dec 24, 1 PM $ 0.0143
-0.18%
$ 44.58 million $ 4.88 million
Dec 24, 12 PM $ 0.0144
+0.77%
$ 44.68 million $ 5.04 million
Dec 24, 11 AM $ 0.0142
-0.19%
$ 44.32 million $ 4.97 million
Dec 24, 10 AM $ 0.0143
+0.72%
$ 44.4 million $ 4.93 million
Dec 24, 9 AM $ 0.0142
+0.10%
$ 44.08 million $ 4.88 million
Dec 24, 8 AM $ 0.0142
+0.22%
$ 44.04 million $ 4.71 million
Dec 24, 7 AM $ 0.0141
-0.11%
$ 43.95 million $ 4.72 million
Dec 24, 6 AM $ 0.0141
+0.60%
$ 43.99 million $ 4.79 million
Dec 24, 5 AM $ 0.0141
-0.82%
$ 43.73 million $ 5.07 million
Dec 24, 4 AM $ 0.0142
-0.53%
$ 44.09 million $ 5.01 million
Dec 24, 3 AM $ 0.0142
+0.80%
$ 44.28 million $ 4.8 million
Dec 24, 2 AM $ 0.0141
-0.54%
$ 43.97 million $ 4.91 million
Dec 24, 1 AM $ 0.0142
+0.02%
$ 44.2 million $ 4.96 million
Dec 24, 12 AM $ 0.0142
+0.65%
$ 44.19 million $ 5.08 million
Dec 23, 11 PM $ 0.0141
+0.17%
$ 43.93 million $ 5.04 million
Dec 23, 10 PM $ 0.0141
-0.16%
$ 43.84 million $ 4.98 million
Dec 23, 9 PM $ 0.0141
+0.04%
$ 43.91 million $ 4.96 million
Dec 23, 8 PM $ 0.0141
+0.20%
$ 43.89 million $ 4.97 million
Dec 23, 7 PM $ 0.0141
+0.05%
$ 43.79 million $ 4.97 million
Dec 23, 6 PM $ 0.0141
+1.10%
$ 43.78 million $ 5.04 million
Dec 23, 5 PM $ 0.0139
-1.01%
$ 43.31 million $ 5 million
Dec 23, 4 PM $ 0.0141
+1.39%
$ 43.75 million $ 5 million
Dec 23, 3 PM $ 0.0139
+0.83%
$ 43.15 million $ 4.93 million
Dec 23, 2 PM $ 0.0138
-1.72%
$ 42.78 million $ 5 million
Dec 23, 1 PM $ 0.014
-1.07%
$ 43.53 million $ 4.95 million
Dec 23, 12 PM $ 0.0141
-0.26%
$ 44 million $ 4.88 million
Dec 23, 11 AM $ 0.0142
-0.19%
$ 44.11 million $ 4.97 million
Dec 23, 10 AM $ 0.0142
+0.55%
$ 44.2 million $ 5.05 million
Dec 23, 9 AM $ 0.0141
+0.06%
$ 43.96 million $ 5.1 million
Dec 23, 8 AM $ 0.0141
-0.64%
$ 43.93 million $ 5.07 million
Dec 23, 7 AM $ 0.0142
-0.05%
$ 44.22 million $ 5.12 million
Dec 23, 6 AM $ 0.0142
-0.93%
$ 44.24 million $ 5.22 million
Dec 23, 5 AM $ 0.0144
+0.41%
$ 44.66 million $ 5.08 million
Dec 23, 4 AM $ 0.0143
-0.39%
$ 44.47 million $ 5.09 million
Dec 23, 3 AM $ 0.0143
-0.54%
$ 44.64 million $ 5.1 million
Dec 23, 2 AM $ 0.0144
-0.47%
$ 44.89 million $ 5.06 million
Dec 23, 1 AM $ 0.0145
-0.45%
$ 45.1 million $ 5.25 million
Dec 23, 12 AM $ 0.0146
+0.66%
$ 45.31 million $ 5.24 million
Dec 22, 11 PM $ 0.0145
-0.26%
$ 45 million $ 5.54 million
Dec 22, 10 PM $ 0.0145
+0.68%
$ 45.12 million $ 5.73 million
Dec 22, 9 PM $ 0.0144
+0.07%
$ 44.81 million $ 5.77 million