STEPN Historical Data

GMT Page 74
Download
Date Close Price change Market cap Trading volume
Nov 20, 5 PM $ 0.0195
-1.17%
$ 60.67 million $ 16.95 million
Nov 20, 4 PM $ 0.0197
-5.42%
$ 61.39 million $ 16.89 million
Nov 20, 3 PM $ 0.0209
-1.78%
$ 64.91 million $ 16.52 million
Nov 20, 2 PM $ 0.0212
+0.41%
$ 66.09 million $ 16.49 million
Nov 20, 1 PM $ 0.0212
-1.36%
$ 65.82 million $ 16 million
Nov 20, 12 PM $ 0.0214
+3.28%
$ 66.73 million $ 15.58 million
Nov 20, 11 AM $ 0.0208
+0.70%
$ 64.62 million $ 15.12 million
Nov 20, 10 AM $ 0.0206
+0.10%
$ 64.16 million $ 14.92 million
Nov 20, 9 AM $ 0.0206
-0.66%
$ 64.09 million $ 15.16 million
Nov 20, 8 AM $ 0.0207
+0.25%
$ 64.52 million $ 14.98 million
Nov 20, 7 AM $ 0.0207
+0.75%
$ 64.36 million $ 14.97 million
Nov 20, 6 AM $ 0.0205
+0.11%
$ 63.88 million $ 15.15 million
Nov 20, 5 AM $ 0.0205
+0.21%
$ 63.81 million $ 15.21 million
Nov 20, 4 AM $ 0.0205
+0.38%
$ 63.64 million $ 15.65 million
Nov 20, 3 AM $ 0.0204
+0.14%
$ 63.46 million $ 15.56 million
Nov 20, 2 AM $ 0.0204
+0.24%
$ 63.34 million $ 15.44 million
Nov 20, 1 AM $ 0.0203
+0.76%
$ 63.19 million $ 15.46 million
Nov 20, 12 AM $ 0.0202
-0.31%
$ 62.71 million $ 15.59 million
Nov 19, 11 PM $ 0.0202
+1.32%
$ 62.81 million $ 15.64 million
Nov 19, 10 PM $ 0.02
-0.01%
$ 62.09 million $ 15.32 million
Nov 19, 9 PM $ 0.02
+2.07%
$ 62.09 million $ 15.14 million
Nov 19, 8 PM $ 0.0196
+1.10%
$ 60.84 million $ 14.98 million
Nov 19, 7 PM $ 0.0193
-0.17%
$ 60.18 million $ 14.95 million
Nov 19, 6 PM $ 0.0194
-1.64%
$ 60.27 million $ 14.88 million
Nov 19, 5 PM $ 0.0197
-0.53%
$ 61.28 million $ 14.76 million
Nov 19, 4 PM $ 0.0198
-2.56%
$ 61.61 million $ 14.29 million
Nov 19, 3 PM $ 0.0203
-1.54%
$ 63.23 million $ 14.06 million
Nov 19, 2 PM $ 0.0206
+0.19%
$ 64.21 million $ 14.22 million
Nov 19, 1 PM $ 0.0206
-0.75%
$ 64.09 million $ 14.27 million
Nov 19, 12 PM $ 0.0208
+0.30%
$ 64.58 million $ 14.03 million
Nov 19, 11 AM $ 0.0207
-0.09%
$ 64.38 million $ 13.94 million
Nov 19, 10 AM $ 0.0207
-0.04%
$ 64.45 million $ 14.01 million
Nov 19, 9 AM $ 0.0207
+0.32%
$ 64.47 million $ 13.88 million
Nov 19, 8 AM $ 0.0207
-0.37%
$ 64.22 million $ 13.99 million
Nov 19, 7 AM $ 0.0207
+1.11%
$ 64.5 million $ 14.76 million
Nov 19, 6 AM $ 0.0205
+1.05%
$ 63.79 million $ 14.69 million
Nov 19, 5 AM $ 0.0203
-2.41%
$ 63.13 million $ 14.58 million
Nov 19, 4 AM $ 0.0208
-0.36%
$ 64.69 million $ 14.3 million
Nov 19, 3 AM $ 0.0209
-1.46%
$ 64.92 million $ 14.53 million
Nov 19, 2 AM $ 0.0212
+0.62%
$ 65.88 million $ 14.88 million
Nov 19, 1 AM $ 0.021
-0.56%
$ 65.49 million $ 15.08 million
Nov 19, 12 AM $ 0.0212
+0.08%
$ 65.86 million $ 14.97 million
Nov 18, 11 PM $ 0.0211
-0.74%
$ 65.8 million $ 15.07 million
Nov 18, 10 PM $ 0.0213
+0.98%
$ 66.29 million $ 15.23 million
Nov 18, 9 PM $ 0.0211
-0.87%
$ 65.65 million $ 15.4 million
Nov 18, 8 PM $ 0.0213
-0.03%
$ 66.23 million $ 15.53 million
Nov 18, 7 PM $ 0.0213
-0.55%
$ 66.25 million $ 15.81 million
Nov 18, 6 PM $ 0.0214
+0.41%
$ 66.61 million $ 16.15 million
Nov 18, 5 PM $ 0.0213
-0.14%
$ 66.34 million $ 16.55 million
Nov 18, 4 PM $ 0.0214
+0.97%
$ 66.44 million $ 16.62 million