STEPN Historical Data

GMT Page 7
Download
Date Close Price change Market cap Trading volume
Apr 2, 5 PM $ 0.0096
-0.15%
$ 29.87 million $ 4.52 million
Apr 2, 4 PM $ 0.00962
-0.02%
$ 29.92 million $ 4.64 million
Apr 2, 3 PM $ 0.00962
-0.61%
$ 29.92 million $ 4.8 million
Apr 2, 2 PM $ 0.00968
+1.45%
$ 30.11 million $ 4.96 million
Apr 2, 1 PM $ 0.00954
-0.63%
$ 29.68 million $ 5.38 million
Apr 2, 12 PM $ 0.0096
-0.38%
$ 29.87 million $ 5.63 million
Apr 2, 11 AM $ 0.00964
+0.10%
$ 29.98 million $ 6.42 million
Apr 2, 10 AM $ 0.00963
-0.23%
$ 29.95 million $ 7.53 million
Apr 2, 9 AM $ 0.00965
-0.89%
$ 30.02 million $ 7.68 million
Apr 2, 8 AM $ 0.00974
-0.67%
$ 30.29 million $ 8.46 million
Apr 2, 7 AM $ 0.0098
+0.18%
$ 30.49 million $ 9.11 million
Apr 2, 6 AM $ 0.00978
+0.34%
$ 30.44 million $ 9.36 million
Apr 2, 5 AM $ 0.00975
+0.33%
$ 30.34 million $ 9.35 million
Apr 2, 4 AM $ 0.00972
-0.65%
$ 30.24 million $ 9.3 million
Apr 2, 3 AM $ 0.00978
-0.51%
$ 30.43 million $ 9.31 million
Apr 2, 2 AM $ 0.00983
-1.81%
$ 30.59 million $ 9.16 million
Apr 2, 1 AM $ 0.01
-2.24%
$ 31.15 million $ 9.32 million
Apr 2, 12 AM $ 0.0102
+0.84%
$ 31.87 million $ 9.38 million
Apr 1, 11 PM $ 0.0102
-0.04%
$ 31.6 million $ 9.63 million
Apr 1, 10 PM $ 0.0102
-0.45%
$ 31.62 million $ 9.47 million
Apr 1, 9 PM $ 0.0102
+0.21%
$ 31.76 million $ 9.29 million
Apr 1, 8 PM $ 0.0102
-0.17%
$ 31.69 million $ 9.23 million
Apr 1, 7 PM $ 0.0102
+0.09%
$ 31.74 million $ 9.19 million
Apr 1, 6 PM $ 0.0102
-0.35%
$ 31.72 million $ 9.11 million
Apr 1, 5 PM $ 0.0102
-0.62%
$ 31.83 million $ 9.02 million
Apr 1, 4 PM $ 0.0103
-0.12%
$ 32.03 million $ 8.97 million
Apr 1, 3 PM $ 0.0103
+0.87%
$ 32.07 million $ 8.78 million
Apr 1, 2 PM $ 0.0102
-1.37%
$ 31.8 million $ 8.77 million
Apr 1, 1 PM $ 0.0104
+0.29%
$ 32.24 million $ 8.44 million
Apr 1, 12 PM $ 0.0103
-0.19%
$ 32.14 million $ 8.14 million
Apr 1, 11 AM $ 0.0104
+0.87%
$ 32.21 million $ 7.33 million
Apr 1, 10 AM $ 0.0103
+1.02%
$ 31.93 million $ 6.26 million
Apr 1, 9 AM $ 0.0102
-0.72%
$ 31.61 million $ 6.04 million
Apr 1, 8 AM $ 0.0102
+0.02%
$ 31.84 million $ 5.16 million
Apr 1, 7 AM $ 0.0102
+1.53%
$ 31.83 million $ 4.5 million
Apr 1, 6 AM $ 0.0101
+0.90%
$ 31.36 million $ 4.23 million
Apr 1, 5 AM $ 0.00999
+0.31%
$ 31.08 million $ 4.24 million
Apr 1, 4 AM $ 0.00996
+0.65%
$ 30.98 million $ 4.17 million
Apr 1, 3 AM $ 0.00989
+0.43%
$ 30.78 million $ 4.11 million
Apr 1, 2 AM $ 0.00985
-0.81%
$ 30.65 million $ 4.14 million
Apr 1, 1 AM $ 0.00993
+0.71%
$ 30.9 million $ 3.82 million
Apr 1, 12 AM $ 0.00986
+1.08%
$ 30.68 million $ 3.39 million
Mar 31, 11 PM $ 0.00976
+0.21%
$ 30.36 million $ 2.91 million
Mar 31, 10 PM $ 0.00974
-0.45%
$ 30.29 million $ 2.94 million
Mar 31, 9 PM $ 0.00978
-0.21%
$ 30.43 million $ 2.89 million
Mar 31, 8 PM $ 0.0098
+0.55%
$ 30.49 million $ 2.92 million
Mar 31, 7 PM $ 0.00975
+0.38%
$ 30.33 million $ 2.88 million
Mar 31, 6 PM $ 0.00971
+0.09%
$ 30.21 million $ 2.87 million
Mar 31, 5 PM $ 0.0097
+0.29%
$ 30.19 million $ 2.91 million
Mar 31, 4 PM $ 0.00967
+0.94%
$ 30.1 million $ 2.85 million