STEPN Historical Data

GMT Page 58
Download
Date Close Price change Market cap Trading volume
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
Dec 22, 8 PM $ 0.0144
-0.56%
$ 44.78 million $ 5.8 million
Dec 22, 7 PM $ 0.0145
-1.38%
$ 45.03 million $ 5.81 million
Dec 22, 6 PM $ 0.0147
+0.03%
$ 45.66 million $ 5.8 million
Dec 22, 5 PM $ 0.0147
-0.09%
$ 45.65 million $ 5.85 million
Dec 22, 4 PM $ 0.0147
-0.14%
$ 45.69 million $ 5.87 million
Dec 22, 3 PM $ 0.0147
-0.50%
$ 45.76 million $ 5.81 million
Dec 22, 2 PM $ 0.0148
+1.07%
$ 45.98 million $ 5.86 million
Dec 22, 1 PM $ 0.0146
-0.17%
$ 45.5 million $ 5.72 million
Dec 22, 12 PM $ 0.0146
+0.15%
$ 45.58 million $ 6.19 million
Dec 22, 11 AM $ 0.0146
+0.76%
$ 45.51 million $ 6.12 million
Dec 22, 10 AM $ 0.0145
+0.04%
$ 45.16 million $ 6.06 million
Dec 22, 9 AM $ 0.0145
-0.19%
$ 45.14 million $ 6.09 million
Dec 22, 8 AM $ 0.0145
+0.05%
$ 45.23 million $ 6.06 million
Dec 22, 7 AM $ 0.0145
-0.26%
$ 45.2 million $ 6 million
Dec 22, 6 AM $ 0.0146
+0.38%
$ 45.32 million $ 5.94 million
Dec 22, 5 AM $ 0.0145
-0.16%
$ 45.15 million $ 5.98 million
Dec 22, 4 AM $ 0.0145
-0.29%
$ 45.22 million $ 5.93 million
Dec 22, 3 AM $ 0.0146
+0.59%
$ 45.36 million $ 5.95 million
Dec 22, 2 AM $ 0.0145
-0.83%
$ 45.08 million $ 6 million
Dec 22, 1 AM $ 0.0146
-0.66%
$ 45.46 million $ 5.88 million
Dec 22, 12 AM $ 0.0147
+1.27%
$ 45.76 million $ 6.04 million
Dec 21, 11 PM $ 0.0145
-0.14%
$ 45.19 million $ 8.43 million
Dec 21, 10 PM $ 0.0145
+1.31%
$ 45.25 million $ 8.34 million
Dec 21, 9 PM $ 0.0144
-0.41%
$ 44.66 million $ 8.39 million
Dec 21, 8 PM $ 0.0144
-0.57%
$ 44.85 million $ 8.78 million
Dec 21, 7 PM $ 0.0145
+0.76%
$ 45.1 million $ 8.82 million
Dec 21, 6 PM $ 0.0144
+0.06%
$ 44.76 million $ 9.21 million
Dec 21, 5 PM $ 0.0144
-0.05%
$ 44.74 million $ 9.34 million
Dec 21, 4 PM $ 0.0144
+0.33%
$ 44.76 million $ 9.5 million
Dec 21, 3 PM $ 0.0143
+0.21%
$ 44.61 million $ 9.89 million
Dec 21, 2 PM $ 0.0143
+0.62%
$ 44.52 million $ 10.47 million
Dec 21, 1 PM $ 0.0142
-2.05%
$ 44.24 million $ 15.84 million
Dec 21, 12 PM $ 0.0145
-0.67%
$ 45.17 million $ 19.91 million
Dec 21, 11 AM $ 0.0146
-0.13%
$ 45.47 million $ 20.06 million
Dec 21, 10 AM $ 0.0146
-0.86%
$ 45.52 million $ 20.8 million
Dec 21, 9 AM $ 0.0148
-0.14%
$ 45.92 million $ 21.02 million
Dec 21, 8 AM $ 0.0148
-0.40%
$ 45.98 million $ 21.39 million
Dec 21, 7 AM $ 0.0148
+0.67%
$ 46.17 million $ 21.75 million
Dec 21, 6 AM $ 0.0147
+0.68%
$ 45.86 million $ 21.99 million
Dec 21, 5 AM $ 0.0146
+0.28%
$ 45.55 million $ 22.1 million
Dec 21, 4 AM $ 0.0146
+0.08%
$ 45.42 million $ 22.32 million
Dec 21, 3 AM $ 0.0146
+0.34%
$ 45.38 million $ 22.62 million
Dec 21, 2 AM $ 0.0145
-0.68%
$ 45.23 million $ 22.96 million
Dec 21, 1 AM $ 0.0146
-0.73%
$ 45.54 million $ 23.2 million
Dec 21, 12 AM $ 0.0147
-1.14%
$ 45.88 million $ 23.22 million
Dec 20, 11 PM $ 0.0149
-0.28%
$ 46.4 million $ 20.58 million
Dec 20, 10 PM $ 0.015
-0.33%
$ 46.54 million $ 20.94 million
Dec 20, 9 PM $ 0.015
-0.05%
$ 46.69 million $ 21.02 million