STEPN Historical Data

GMT Page 7
Download
Date Close Price change Market cap Trading volume
Jun 19, 2025 $ 0.045
-0.57%
$ 18.65 million $ 17.38 million
Jun 18, 2025 $ 0.0453
-0.57%
$ 18.76 million $ 20.24 million
Jun 17, 2025 $ 0.0455
-2.45%
$ 18.87 million $ 19.88 million
Jun 16, 2025 $ 0.0467
-2.30%
$ 19.34 million $ 14.46 million
Jun 15, 2025 $ 0.0478
+1.50%
$ 19.79 million $ 12.32 million
Jun 14, 2025 $ 0.0471
-2.61%
$ 19.5 million $ 12.69 million
Jun 13, 2025 $ 0.0483
-3.13%
$ 20.03 million $ 24.31 million
Jun 12, 2025 $ 0.0499
-6.94%
$ 20.67 million $ 18.54 million
Jun 11, 2025 $ 0.0536
-3.05%
$ 22.21 million $ 22.31 million
Jun 10, 2025 $ 0.0553
+2.85%
$ 22.91 million $ 18.32 million
Jun 9, 2025 $ 0.0538
+7.81%
$ 22.27 million $ 16.72 million
Jun 8, 2025 $ 0.0499
-1.21%
$ 20.66 million $ 10.28 million
Jun 7, 2025 $ 0.0505
+3.17%
$ 20.91 million $ 9.83 million
Jun 6, 2025 $ 0.0489
+3.08%
$ 20.27 million $ 13.05 million
Jun 5, 2025 $ 0.0475
-7.09%
$ 19.66 million $ 20.15 million
Jun 4, 2025 $ 0.0511
-2.60%
$ 21.17 million $ 13.93 million
Jun 3, 2025 $ 0.0525
+0.60%
$ 21.73 million $ 16.81 million
Jun 2, 2025 $ 0.0521
+3.51%
$ 21.6 million $ 17.18 million
Jun 1, 2025 $ 0.0504
+2.46%
$ 20.87 million $ 14.85 million
May 31, 2025 $ 0.0492
+0.14%
$ 20.37 million $ 23.96 million
May 30, 2025 $ 0.0491
-12.81%
$ 20.34 million $ 35.6 million
May 29, 2025 $ 0.0563
-3.23%
$ 23.32 million $ 18.98 million
May 28, 2025 $ 0.0582
-1.96%
$ 24.1 million $ 18.55 million
May 27, 2025 $ 0.0593
+5.31%
$ 24.59 million $ 18.41 million
May 26, 2025 $ 0.0564
-1.63%
$ 23.35 million $ 11.97 million
May 25, 2025 $ 0.0573
+0.43%
$ 23.75 million $ 14.72 million
May 24, 2025 $ 0.0571
-1.20%
$ 23.65 million $ 11.78 million
May 23, 2025 $ 0.0578
-8.32%
$ 23.94 million $ 28.87 million
May 22, 2025 $ 0.063
+5.32%
$ 26.11 million $ 19.27 million
May 21, 2025 $ 0.0599
+3.21%
$ 24.81 million $ 18.54 million
May 20, 2025 $ 0.058
+1.31%
$ 24.04 million $ 16.3 million
May 19, 2025 $ 0.0573
-3.56%
$ 23.72 million $ 18.75 million
May 18, 2025 $ 0.0593
+5.91%
$ 24.58 million $ 15.64 million
May 17, 2025 $ 0.0561
-3.81%
$ 23.23 million $ 16.3 million
May 16, 2025 $ 0.0583
-0.43%
$ 24.15 million $ 18.65 million
May 15, 2025 $ 0.0585
-10.12%
$ 24.24 million $ 30.38 million
May 14, 2025 $ 0.0651
-2.90%
$ 26.97 million $ 40.83 million
May 13, 2025 $ 0.067
+0.99%
$ 27.77 million $ 34.45 million
May 12, 2025 $ 0.0663
+4.71%
$ 27.47 million $ 36.49 million
May 11, 2025 $ 0.0633
-4.31%
$ 26.23 million $ 24.25 million
May 10, 2025 $ 0.0662
+5.44%
$ 27.41 million $ 25.22 million
May 9, 2025 $ 0.0627
+10.17%
$ 25.99 million $ 28.92 million
May 8, 2025 $ 0.0569
+9.36%
$ 23.59 million $ 26.39 million
May 7, 2025 $ 0.0521
+2.92%
$ 21.57 million $ 16.62 million
May 6, 2025 $ 0.0506
-3.33%
$ 20.96 million $ 20.23 million
May 5, 2025 $ 0.0523
+0.66%
$ 21.68 million $ 17.49 million
May 4, 2025 $ 0.052
-4.07%
$ 21.54 million $ 16.63 million
May 3, 2025 $ 0.0542
-7.36%
$ 22.45 million $ 17.6 million
May 2, 2025 $ 0.0585
-4.50%
$ 24.23 million $ 27.97 million
May 1, 2025 $ 0.0612
+6.12%
$ 25.36 million $ 88.07 million