STEPN Historical Data

GMT Page 64
Download
Date Close Price change Market cap Trading volume
Dec 10, 9 PM $ 0.0175
-1.31%
$ 54.49 million $ 15.66 million
Dec 10, 8 PM $ 0.0177
-1.05%
$ 55.18 million $ 15.61 million
Dec 10, 7 PM $ 0.0179
+1.52%
$ 55.77 million $ 15.39 million
Dec 10, 6 PM $ 0.0177
+0.95%
$ 54.94 million $ 14.41 million
Dec 10, 5 PM $ 0.0175
-0.24%
$ 54.41 million $ 14.78 million
Dec 10, 4 PM $ 0.0175
+0.58%
$ 54.55 million $ 15.2 million
Dec 10, 3 PM $ 0.0174
+0.20%
$ 54.23 million $ 15.67 million
Dec 10, 2 PM $ 0.0174
-0.86%
$ 54.12 million $ 15.87 million
Dec 10, 1 PM $ 0.0175
-0.07%
$ 54.59 million $ 15.46 million
Dec 10, 12 PM $ 0.0176
+0.06%
$ 54.63 million $ 15.7 million
Dec 10, 11 AM $ 0.0175
-0.68%
$ 54.59 million $ 15.78 million
Dec 10, 10 AM $ 0.0177
-2.72%
$ 54.97 million $ 15.98 million
Dec 10, 9 AM $ 0.0182
+1.44%
$ 56.51 million $ 16.64 million
Dec 10, 8 AM $ 0.0179
-1.06%
$ 55.71 million $ 16.9 million
Dec 10, 7 AM $ 0.0181
+0.24%
$ 56.31 million $ 16.79 million
Dec 10, 6 AM $ 0.0181
+2.08%
$ 56.25 million $ 16.26 million
Dec 10, 5 AM $ 0.0177
+0.53%
$ 55.09 million $ 16.06 million
Dec 10, 4 AM $ 0.0176
+0.18%
$ 54.8 million $ 16.65 million
Dec 10, 3 AM $ 0.0176
-0.27%
$ 54.71 million $ 20.55 million
Dec 10, 2 AM $ 0.0176
+0.18%
$ 54.86 million $ 20.19 million
Dec 10, 1 AM $ 0.0176
-0.11%
$ 54.76 million $ 21.46 million
Dec 10, 12 AM $ 0.0176
-1.17%
$ 54.82 million $ 22.04 million
Dec 9, 11 PM $ 0.0178
-0.20%
$ 55.45 million $ 22.72 million
Dec 9, 10 PM $ 0.0179
+0.75%
$ 55.58 million $ 23.8 million
Dec 9, 9 PM $ 0.0177
-0.70%
$ 55.1 million $ 27.43 million
Dec 9, 8 PM $ 0.0179
-1.08%
$ 55.55 million $ 27.52 million
Dec 9, 7 PM $ 0.018
-0.22%
$ 56.16 million $ 27.28 million
Dec 9, 6 PM $ 0.0181
+0.49%
$ 56.28 million $ 27.25 million
Dec 9, 5 PM $ 0.018
-1.38%
$ 56.01 million $ 26.98 million
Dec 9, 4 PM $ 0.0183
+2.75%
$ 56.8 million $ 26.73 million
Dec 9, 3 PM $ 0.0178
+2.60%
$ 55.27 million $ 26.07 million
Dec 9, 2 PM $ 0.0173
-0.53%
$ 53.9 million $ 25.81 million
Dec 9, 1 PM $ 0.0174
-0.42%
$ 54.17 million $ 25.85 million
Dec 9, 12 PM $ 0.0175
+0.56%
$ 54.39 million $ 25.71 million
Dec 9, 11 AM $ 0.0174
-0.15%
$ 54.08 million $ 25.67 million
Dec 9, 10 AM $ 0.0174
-0.75%
$ 54.16 million $ 25.25 million
Dec 9, 9 AM $ 0.0175
+1.26%
$ 54.57 million $ 24.39 million
Dec 9, 8 AM $ 0.0173
+0.42%
$ 53.89 million $ 23.95 million
Dec 9, 7 AM $ 0.0172
+0.41%
$ 53.66 million $ 23.77 million
Dec 9, 6 AM $ 0.0172
-0.29%
$ 53.44 million $ 23.5 million
Dec 9, 5 AM $ 0.0172
-2.86%
$ 53.6 million $ 23.09 million
Dec 9, 4 AM $ 0.0177
-0.66%
$ 55.18 million $ 22.59 million
Dec 9, 3 AM $ 0.0179
+1.74%
$ 55.55 million $ 18.73 million
Dec 9, 2 AM $ 0.0175
-0.75%
$ 54.6 million $ 18.36 million
Dec 9, 1 AM $ 0.0177
+1.15%
$ 55.01 million $ 17.29 million
Dec 9, 12 AM $ 0.0175
-0.43%
$ 54.39 million $ 17.04 million
Dec 8, 11 PM $ 0.0176
-0.55%
$ 54.63 million $ 16.57 million
Dec 8, 10 PM $ 0.0177
+3.67%
$ 54.93 million $ 15.54 million
Dec 8, 9 PM $ 0.017
+0.09%
$ 52.98 million $ 12.17 million
Dec 8, 8 PM $ 0.017
+1.17%
$ 52.94 million $ 12.01 million