STEPN Historical Data

GMT Page 73
Download
Date Close Price change Market cap Trading volume
Nov 22, 6 PM $ 0.0186
+0.05%
$ 57.79 million $ 14.78 million
Nov 22, 5 PM $ 0.0186
-0.60%
$ 57.77 million $ 14.94 million
Nov 22, 4 PM $ 0.0187
+1.45%
$ 58.1 million $ 15.29 million
Nov 22, 3 PM $ 0.0184
-0.84%
$ 57.28 million $ 15.82 million
Nov 22, 2 PM $ 0.0186
+1.16%
$ 57.77 million $ 16 million
Nov 22, 1 PM $ 0.0184
+0.41%
$ 57.11 million $ 16.12 million
Nov 22, 12 PM $ 0.0183
-1.27%
$ 56.85 million $ 16.45 million
Nov 22, 11 AM $ 0.0185
+1.39%
$ 57.61 million $ 17.05 million
Nov 22, 10 AM $ 0.0183
-0.99%
$ 56.79 million $ 17.21 million
Nov 22, 9 AM $ 0.0184
+1.15%
$ 57.39 million $ 17.42 million
Nov 22, 8 AM $ 0.0182
-2.04%
$ 56.74 million $ 17.79 million
Nov 22, 7 AM $ 0.0186
+0.22%
$ 57.92 million $ 18.32 million
Nov 22, 6 AM $ 0.0186
+0.69%
$ 57.79 million $ 19.9 million
Nov 22, 5 AM $ 0.0184
-0.71%
$ 57.4 million $ 19.96 million
Nov 22, 4 AM $ 0.0186
-1.00%
$ 57.8 million $ 20.16 million
Nov 22, 3 AM $ 0.0188
-0.68%
$ 58.39 million $ 20.42 million
Nov 22, 2 AM $ 0.0189
-0.40%
$ 58.79 million $ 20.49 million
Nov 22, 1 AM $ 0.019
+0.71%
$ 59.03 million $ 20.62 million
Nov 22, 12 AM $ 0.0188
-0.13%
$ 58.61 million $ 20.52 million
Nov 21, 11 PM $ 0.0189
+2.17%
$ 58.69 million $ 20.74 million
Nov 21, 10 PM $ 0.0185
-2.80%
$ 57.46 million $ 20.59 million
Nov 21, 9 PM $ 0.019
+2.03%
$ 59.09 million $ 20.33 million
Nov 21, 8 PM $ 0.0186
-1.14%
$ 57.97 million $ 19.9 million
Nov 21, 7 PM $ 0.0188
-1.00%
$ 58.59 million $ 19.69 million
Nov 21, 6 PM $ 0.019
+0.37%
$ 59.18 million $ 19.76 million
Nov 21, 5 PM $ 0.019
+0.44%
$ 58.97 million $ 19.87 million
Nov 21, 4 PM $ 0.0189
+2.70%
$ 58.71 million $ 20.11 million
Nov 21, 3 PM $ 0.0184
-1.73%
$ 57.11 million $ 20.52 million
Nov 21, 2 PM $ 0.0187
+1.30%
$ 58.17 million $ 20.77 million
Nov 21, 1 PM $ 0.0185
+0.40%
$ 57.57 million $ 20.98 million
Nov 21, 12 PM $ 0.0184
+1.54%
$ 57.4 million $ 21.2 million
Nov 21, 11 AM $ 0.0182
-1.31%
$ 56.53 million $ 21.11 million
Nov 21, 10 AM $ 0.0184
+0.12%
$ 57.34 million $ 20.95 million
Nov 21, 9 AM $ 0.0184
-0.35%
$ 57.21 million $ 20.6 million
Nov 21, 8 AM $ 0.0185
-0.47%
$ 57.41 million $ 20.49 million
Nov 21, 7 AM $ 0.0185
-5.45%
$ 57.68 million $ 19.89 million
Nov 21, 6 AM $ 0.0196
+0.83%
$ 61.01 million $ 18.29 million
Nov 21, 5 AM $ 0.0194
-1.44%
$ 60.5 million $ 18.17 million
Nov 21, 4 AM $ 0.0197
-0.44%
$ 61.39 million $ 17.91 million
Nov 21, 3 AM $ 0.0198
+1.28%
$ 61.66 million $ 17.64 million
Nov 21, 2 AM $ 0.0196
-2.34%
$ 60.88 million $ 17.64 million
Nov 21, 1 AM $ 0.02
-0.11%
$ 62.34 million $ 17.4 million
Nov 21, 12 AM $ 0.0201
+1.94%
$ 62.41 million $ 17.2 million
Nov 20, 11 PM $ 0.0197
-1.90%
$ 61.22 million $ 17.01 million
Nov 20, 10 PM $ 0.0201
+1.00%
$ 62.41 million $ 17.25 million
Nov 20, 9 PM $ 0.0199
+1.72%
$ 61.8 million $ 17.18 million
Nov 20, 8 PM $ 0.0195
-0.17%
$ 60.75 million $ 17.15 million
Nov 20, 7 PM $ 0.0196
+2.05%
$ 60.84 million $ 17.2 million
Nov 20, 6 PM $ 0.0192
-1.71%
$ 59.63 million $ 17.08 million
Nov 20, 5 PM $ 0.0195
-1.17%
$ 60.67 million $ 16.95 million