STEPN Historical Data

GMT Page 78
Download
Date Close Price change Market cap Trading volume
Nov 12, 4 PM $ 0.0227
-2.84%
$ 70.66 million $ 16.34 million
Nov 12, 3 PM $ 0.0234
-1.88%
$ 72.82 million $ 15.98 million
Nov 12, 2 PM $ 0.0238
-2.10%
$ 74.11 million $ 16.12 million
Nov 12, 1 PM $ 0.0243
+0.85%
$ 75.71 million $ 16.23 million
Nov 12, 12 PM $ 0.0241
+0.16%
$ 75.07 million $ 16.36 million
Nov 12, 11 AM $ 0.0241
-0.34%
$ 74.95 million $ 17.32 million
Nov 12, 10 AM $ 0.0242
+0.04%
$ 75.2 million $ 19.98 million
Nov 12, 9 AM $ 0.0242
+0.56%
$ 75.17 million $ 20.28 million
Nov 12, 8 AM $ 0.024
+1.77%
$ 74.75 million $ 20.98 million
Nov 12, 7 AM $ 0.0236
-0.90%
$ 73.45 million $ 21.72 million
Nov 12, 6 AM $ 0.0238
+0.53%
$ 74.12 million $ 22.42 million
Nov 12, 5 AM $ 0.0237
+0.81%
$ 73.74 million $ 22.8 million
Nov 12, 4 AM $ 0.0235
+0.11%
$ 73.14 million $ 22.85 million
Nov 12, 3 AM $ 0.0235
+0.45%
$ 73.12 million $ 23.29 million
Nov 12, 2 AM $ 0.0234
-0.02%
$ 72.74 million $ 23.46 million
Nov 12, 1 AM $ 0.0234
+1.54%
$ 72.75 million $ 23.64 million
Nov 12, 12 AM $ 0.023
-0.48%
$ 71.65 million $ 23.68 million
Nov 11, 11 PM $ 0.0231
-1.03%
$ 71.99 million $ 23.83 million
Nov 11, 10 PM $ 0.0234
+0.59%
$ 72.75 million $ 23.86 million
Nov 11, 9 PM $ 0.0232
-0.07%
$ 72.33 million $ 24.1 million
Nov 11, 8 PM $ 0.0233
-1.60%
$ 72.37 million $ 24.21 million
Nov 11, 7 PM $ 0.0236
-1.00%
$ 73.54 million $ 23.68 million
Nov 11, 6 PM $ 0.0239
-1.13%
$ 74.29 million $ 23.63 million
Nov 11, 5 PM $ 0.0241
-0.35%
$ 75.14 million $ 23.54 million
Nov 11, 4 PM $ 0.0242
+0.69%
$ 75.4 million $ 23.59 million
Nov 11, 3 PM $ 0.0241
-0.70%
$ 74.89 million $ 23.36 million
Nov 11, 2 PM $ 0.0242
+1.03%
$ 75.42 million $ 23.08 million
Nov 11, 1 PM $ 0.024
-0.44%
$ 74.67 million $ 23.07 million
Nov 11, 12 PM $ 0.0241
-0.57%
$ 74.98 million $ 22.87 million
Nov 11, 11 AM $ 0.0242
+0.04%
$ 75.39 million $ 22.02 million
Nov 11, 10 AM $ 0.0242
+0.98%
$ 75.38 million $ 19.27 million
Nov 11, 9 AM $ 0.024
-0.05%
$ 74.65 million $ 18.98 million
Nov 11, 8 AM $ 0.024
+1.31%
$ 74.68 million $ 18.02 million
Nov 11, 7 AM $ 0.0237
-1.05%
$ 73.71 million $ 17.09 million
Nov 11, 6 AM $ 0.0239
-0.69%
$ 74.49 million $ 16.6 million
Nov 11, 5 AM $ 0.0241
-0.80%
$ 75.1 million $ 16.47 million
Nov 11, 4 AM $ 0.0243
-0.97%
$ 75.61 million $ 16.31 million
Nov 11, 3 AM $ 0.0245
-0.29%
$ 76.35 million $ 16.28 million
Nov 11, 2 AM $ 0.0246
+1.22%
$ 76.57 million $ 16.33 million
Nov 11, 1 AM $ 0.0243
-0.07%
$ 75.65 million $ 16.31 million
Nov 11, 12 AM $ 0.0243
-0.90%
$ 75.7 million $ 16.35 million
Nov 10, 11 PM $ 0.0246
-1.07%
$ 76.39 million $ 16.49 million
Nov 10, 10 PM $ 0.0248
+2.25%
$ 77.21 million $ 16.47 million
Nov 10, 9 PM $ 0.0243
-0.56%
$ 75.51 million $ 16.19 million
Nov 10, 8 PM $ 0.0244
-0.30%
$ 75.93 million $ 15.92 million
Nov 10, 7 PM $ 0.0245
+1.09%
$ 76.16 million $ 15.96 million
Nov 10, 6 PM $ 0.0242
-0.09%
$ 75.34 million $ 16.13 million
Nov 10, 5 PM $ 0.0242
+0.94%
$ 75.41 million $ 16.19 million
Nov 10, 4 PM $ 0.024
-0.54%
$ 74.6 million $ 16.26 million
Nov 10, 3 PM $ 0.0241
+0.45%
$ 74.92 million $ 16.29 million