STEPN Historical Data

GMT Page 59
Download
Date Close Price change Market cap Trading volume
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
Dec 20, 8 PM $ 0.015
+0.61%
$ 46.71 million $ 20.8 million
Dec 20, 7 PM $ 0.0149
+0.56%
$ 46.42 million $ 21.1 million
Dec 20, 6 PM $ 0.0148
-0.04%
$ 46.16 million $ 21 million
Dec 20, 5 PM $ 0.0148
+0.89%
$ 46.18 million $ 21.22 million
Dec 20, 4 PM $ 0.0147
-0.13%
$ 45.77 million $ 21.36 million
Dec 20, 3 PM $ 0.0147
-0.30%
$ 45.83 million $ 21.45 million
Dec 20, 2 PM $ 0.0148
-2.19%
$ 45.97 million $ 21.92 million
Dec 20, 1 PM $ 0.0151
+1.72%
$ 47.01 million $ 19.22 million
Dec 20, 12 PM $ 0.0149
+0.33%
$ 46.22 million $ 12.22 million
Dec 20, 11 AM $ 0.0148
+1.42%
$ 46.07 million $ 12.35 million
Dec 20, 10 AM $ 0.0146
-0.67%
$ 45.42 million $ 11.81 million
Dec 20, 9 AM $ 0.0147
+0.38%
$ 45.72 million $ 11.79 million
Dec 20, 8 AM $ 0.0146
-0.13%
$ 45.55 million $ 11.81 million
Dec 20, 7 AM $ 0.0147
+0.50%
$ 45.61 million $ 11.72 million
Dec 20, 6 AM $ 0.0146
-0.11%
$ 45.38 million $ 11.97 million
Dec 20, 5 AM $ 0.0146
+0.84%
$ 45.43 million $ 12.17 million
Dec 20, 4 AM $ 0.0145
-0.69%
$ 45.05 million $ 12.18 million
Dec 20, 3 AM $ 0.0146
+1.11%
$ 45.37 million $ 12.2 million
Dec 20, 2 AM $ 0.0144
+0.08%
$ 44.87 million $ 12.45 million
Dec 20, 1 AM $ 0.0144
-0.57%
$ 44.83 million $ 12.56 million
Dec 20, 12 AM $ 0.0145
+0.08%
$ 45.09 million $ 12.71 million
Dec 19, 11 PM $ 0.0145
-0.30%
$ 45.06 million $ 12.83 million
Dec 19, 10 PM $ 0.0145
+0.31%
$ 45.19 million $ 12.72 million
Dec 19, 9 PM $ 0.0145
-0.60%
$ 45.06 million $ 12.85 million
Dec 19, 8 PM $ 0.0146
+0.57%
$ 45.33 million $ 13.06 million
Dec 19, 7 PM $ 0.0145
+1.81%
$ 45.07 million $ 13.03 million
Dec 19, 6 PM $ 0.0142
+0.31%
$ 44.27 million $ 13.12 million
Dec 19, 5 PM $ 0.0142
-1.20%
$ 44.14 million $ 13.18 million
Dec 19, 4 PM $ 0.0144
+1.00%
$ 44.68 million $ 13.65 million
Dec 19, 3 PM $ 0.0142
+0.26%
$ 44.23 million $ 13.49 million
Dec 19, 2 PM $ 0.0142
+0.93%
$ 44.12 million $ 13.5 million
Dec 19, 1 PM $ 0.014
-0.25%
$ 43.71 million $ 13.51 million
Dec 19, 12 PM $ 0.0141
+0.45%
$ 43.82 million $ 13.91 million
Dec 19, 11 AM $ 0.014
+0.12%
$ 43.63 million $ 13.98 million
Dec 19, 10 AM $ 0.014
+0.31%
$ 43.57 million $ 13.92 million
Dec 19, 9 AM $ 0.014
-0.40%
$ 43.43 million $ 14.03 million
Dec 19, 8 AM $ 0.014
+0.70%
$ 43.61 million $ 13.99 million
Dec 19, 7 AM $ 0.0139
+1.16%
$ 43.31 million $ 13.92 million
Dec 19, 6 AM $ 0.0138
+0.41%
$ 42.81 million $ 13.58 million
Dec 19, 5 AM $ 0.0137
-0.41%
$ 42.64 million $ 13.42 million
Dec 19, 4 AM $ 0.0138
+0.29%
$ 42.81 million $ 13.34 million
Dec 19, 3 AM $ 0.0137
+2.30%
$ 42.69 million $ 13.14 million
Dec 19, 2 AM $ 0.0134
+0.84%
$ 41.73 million $ 12.55 million
Dec 19, 1 AM $ 0.0133
-0.58%
$ 41.38 million $ 12.59 million
Dec 19, 12 AM $ 0.0134
-0.83%
$ 41.62 million $ 12.54 million
Dec 18, 11 PM $ 0.0135
-0.51%
$ 41.97 million $ 12.57 million
Dec 18, 10 PM $ 0.0136
+0.52%
$ 42.18 million $ 12.5 million