STEPN Historical Data

GMT Page 68
Download
Date Close Price change Market cap Trading volume
Dec 2, 7 PM $ 0.0173
-0.33%
$ 53.81 million $ 15.07 million
Dec 2, 6 PM $ 0.0174
+0.08%
$ 53.99 million $ 15.04 million
Dec 2, 5 PM $ 0.0173
-0.70%
$ 53.97 million $ 15.07 million
Dec 2, 4 PM $ 0.0175
+0.78%
$ 54.33 million $ 15.2 million
Dec 2, 3 PM $ 0.0173
+4.13%
$ 53.89 million $ 14.65 million
Dec 2, 2 PM $ 0.0166
+1.73%
$ 51.75 million $ 14.13 million
Dec 2, 1 PM $ 0.0164
+0.87%
$ 50.86 million $ 14.35 million
Dec 2, 12 PM $ 0.0162
+0.82%
$ 50.43 million $ 14.52 million
Dec 2, 11 AM $ 0.0161
+0.17%
$ 50.06 million $ 14.38 million
Dec 2, 10 AM $ 0.0161
+1.05%
$ 49.95 million $ 14.4 million
Dec 2, 9 AM $ 0.0159
-0.03%
$ 49.43 million $ 14.49 million
Dec 2, 8 AM $ 0.0159
-0.59%
$ 49.44 million $ 14.42 million
Dec 2, 7 AM $ 0.016
+0.40%
$ 49.74 million $ 14.32 million
Dec 2, 6 AM $ 0.0159
+2.26%
$ 49.53 million $ 13.87 million
Dec 2, 5 AM $ 0.0156
+0.33%
$ 48.44 million $ 13.25 million
Dec 2, 4 AM $ 0.0155
-0.30%
$ 48.3 million $ 13.47 million
Dec 2, 3 AM $ 0.0156
+0.70%
$ 48.43 million $ 13.78 million
Dec 2, 2 AM $ 0.0155
-0.25%
$ 48.09 million $ 14.03 million
Dec 2, 1 AM $ 0.0155
+0.10%
$ 48.21 million $ 14.36 million
Dec 2, 12 AM $ 0.0155
-0.59%
$ 48.17 million $ 14.86 million
Dec 1, 11 PM $ 0.0156
-1.01%
$ 48.45 million $ 15.9 million
Dec 1, 10 PM $ 0.0157
+0.45%
$ 48.94 million $ 15.83 million
Dec 1, 9 PM $ 0.0157
+0.55%
$ 48.72 million $ 15.67 million
Dec 1, 8 PM $ 0.0156
+0.34%
$ 48.45 million $ 15.47 million
Dec 1, 7 PM $ 0.0155
-0.03%
$ 48.28 million $ 15.25 million
Dec 1, 6 PM $ 0.0155
+0.27%
$ 48.3 million $ 15.15 million
Dec 1, 5 PM $ 0.0155
-0.02%
$ 48.17 million $ 15.22 million
Dec 1, 4 PM $ 0.0155
-0.56%
$ 48.18 million $ 15.19 million
Dec 1, 3 PM $ 0.0156
-0.44%
$ 48.46 million $ 15.11 million
Dec 1, 2 PM $ 0.0156
+0.75%
$ 48.65 million $ 15.11 million
Dec 1, 1 PM $ 0.0155
+0.95%
$ 48.31 million $ 14.83 million
Dec 1, 12 PM $ 0.0154
+0.26%
$ 47.82 million $ 14.52 million
Dec 1, 11 AM $ 0.0153
-0.71%
$ 47.72 million $ 14.39 million
Dec 1, 10 AM $ 0.0154
-0.51%
$ 48.07 million $ 14.41 million
Dec 1, 9 AM $ 0.0155
-0.36%
$ 48.31 million $ 14.53 million
Dec 1, 8 AM $ 0.0156
+1.03%
$ 48.49 million $ 14.44 million
Dec 1, 7 AM $ 0.0154
-0.34%
$ 47.96 million $ 14.17 million
Dec 1, 6 AM $ 0.0155
-0.01%
$ 48.14 million $ 14.07 million
Dec 1, 5 AM $ 0.0155
+0.82%
$ 48.14 million $ 13.76 million
Dec 1, 4 AM $ 0.0153
-0.19%
$ 47.77 million $ 13.57 million
Dec 1, 3 AM $ 0.0154
-1.92%
$ 47.85 million $ 13.26 million
Dec 1, 2 AM $ 0.0157
+0.63%
$ 48.79 million $ 12.92 million
Dec 1, 1 AM $ 0.0156
+0.02%
$ 48.48 million $ 12.52 million
Dec 1, 12 AM $ 0.0156
-6.70%
$ 48.47 million $ 12.13 million
Nov 30, 11 PM $ 0.0167
-1.93%
$ 51.94 million $ 11.27 million
Nov 30, 10 PM $ 0.017
-0.09%
$ 52.79 million $ 11.29 million
Nov 30, 9 PM $ 0.017
-0.35%
$ 53.02 million $ 11.23 million
Nov 30, 8 PM $ 0.0171
-0.46%
$ 53.18 million $ 11.23 million
Nov 30, 7 PM $ 0.0172
-0.35%
$ 53.45 million $ 11.21 million
Nov 30, 6 PM $ 0.0172
-0.41%
$ 53.64 million $ 11.46 million