STEPN Historical Data

GMT Page 76
Download
Date Close Price change Market cap Trading volume
Nov 16, 5 PM $ 0.0206
-0.63%
$ 64.15 million $ 14.9 million
Nov 16, 4 PM $ 0.0207
-1.94%
$ 64.56 million $ 14.4 million
Nov 16, 3 PM $ 0.0212
-2.60%
$ 65.83 million $ 14.02 million
Nov 16, 2 PM $ 0.0217
+0.63%
$ 67.59 million $ 13.7 million
Nov 16, 1 PM $ 0.0216
-0.64%
$ 67.17 million $ 13.83 million
Nov 16, 12 PM $ 0.0217
+0.23%
$ 67.6 million $ 13.63 million
Nov 16, 11 AM $ 0.0217
-1.78%
$ 67.45 million $ 13.44 million
Nov 16, 10 AM $ 0.0221
-0.36%
$ 68.69 million $ 13.24 million
Nov 16, 9 AM $ 0.0222
+0.68%
$ 68.92 million $ 13.47 million
Nov 16, 8 AM $ 0.022
-0.28%
$ 68.45 million $ 13.39 million
Nov 16, 7 AM $ 0.0221
+0.01%
$ 68.64 million $ 13.45 million
Nov 16, 6 AM $ 0.0221
+0.04%
$ 68.64 million $ 13.75 million
Nov 16, 5 AM $ 0.0221
+0.30%
$ 68.61 million $ 13.79 million
Nov 16, 4 AM $ 0.022
-0.58%
$ 68.37 million $ 14.12 million
Nov 16, 3 AM $ 0.0221
-0.13%
$ 68.76 million $ 14.4 million
Nov 16, 2 AM $ 0.0221
+1.31%
$ 68.85 million $ 14.68 million
Nov 16, 1 AM $ 0.0218
-0.36%
$ 67.96 million $ 14.9 million
Nov 16, 12 AM $ 0.0219
-0.38%
$ 68.21 million $ 15.37 million
Nov 15, 11 PM $ 0.022
+0.04%
$ 68.48 million $ 15.71 million
Nov 15, 10 PM $ 0.022
+0.68%
$ 68.44 million $ 16.19 million
Nov 15, 9 PM $ 0.0218
-0.70%
$ 67.98 million $ 16.32 million
Nov 15, 8 PM $ 0.022
-0.73%
$ 68.46 million $ 16.61 million
Nov 15, 7 PM $ 0.0222
-0.60%
$ 68.96 million $ 16.99 million
Nov 15, 6 PM $ 0.0223
-0.54%
$ 69.38 million $ 17.07 million
Nov 15, 5 PM $ 0.0224
+0.89%
$ 69.76 million $ 16.54 million
Nov 15, 4 PM $ 0.0222
+0.21%
$ 69.15 million $ 16.34 million
Nov 15, 3 PM $ 0.0222
-0.33%
$ 69 million $ 16.6 million
Nov 15, 2 PM $ 0.0222
-0.44%
$ 69.23 million $ 16.94 million
Nov 15, 1 PM $ 0.0223
+0.11%
$ 69.53 million $ 17.09 million
Nov 15, 12 PM $ 0.0223
+1.19%
$ 69.46 million $ 17.42 million
Nov 15, 11 AM $ 0.0221
-0.55%
$ 68.64 million $ 17.72 million
Nov 15, 10 AM $ 0.0222
+0.10%
$ 69.01 million $ 17.85 million
Nov 15, 9 AM $ 0.0222
+0.51%
$ 68.95 million $ 17.7 million
Nov 15, 8 AM $ 0.022
-1.36%
$ 68.59 million $ 17.81 million
Nov 15, 7 AM $ 0.0224
-1.21%
$ 69.54 million $ 17.89 million
Nov 15, 6 AM $ 0.0226
+0.40%
$ 70.39 million $ 17.87 million
Nov 15, 5 AM $ 0.0225
+0.29%
$ 70.12 million $ 18 million
Nov 15, 4 AM $ 0.0225
-1.07%
$ 69.91 million $ 17.52 million
Nov 15, 3 AM $ 0.0227
-0.98%
$ 70.67 million $ 17.9 million
Nov 15, 2 AM $ 0.0229
+1.34%
$ 71.37 million $ 17.88 million
Nov 15, 1 AM $ 0.0226
+2.62%
$ 70.42 million $ 17.66 million
Nov 15, 12 AM $ 0.022
+2.40%
$ 68.6 million $ 17.2 million
Nov 14, 11 PM $ 0.0215
-0.49%
$ 67.03 million $ 17.01 million
Nov 14, 10 PM $ 0.0216
-0.55%
$ 67.32 million $ 16.62 million
Nov 14, 9 PM $ 0.0218
+0.31%
$ 67.69 million $ 16.81 million
Nov 14, 8 PM $ 0.0217
-1.13%
$ 67.49 million $ 16.79 million
Nov 14, 7 PM $ 0.0219
+1.44%
$ 68.26 million $ 17 million
Nov 14, 6 PM $ 0.0216
+0.29%
$ 67.29 million $ 17.14 million
Nov 14, 5 PM $ 0.0216
-1.31%
$ 67.09 million $ 17.96 million
Nov 14, 4 PM $ 0.0218
+0.67%
$ 67.98 million $ 18.71 million