STEPN Historical Data

GMT Page 8
Download
Date Close Price change Market cap Trading volume
May 17, 3 AM $ 0.0112
+0.90%
$ 34.85 million $ 4.6 million
May 17, 2 AM $ 0.0111
+0.42%
$ 34.54 million $ 4.64 million
May 17, 1 AM $ 0.0111
-0.28%
$ 34.4 million $ 4.65 million
May 17, 12 AM $ 0.0111
-0.21%
$ 34.49 million $ 4.57 million
May 16, 11 PM $ 0.0111
-0.16%
$ 34.56 million $ 4.52 million
May 16, 10 PM $ 0.0111
-0.24%
$ 34.62 million $ 4.47 million
May 16, 9 PM $ 0.0112
-0.33%
$ 34.7 million $ 4.43 million
May 16, 8 PM $ 0.0112
-0.02%
$ 34.81 million $ 4.55 million
May 16, 7 PM $ 0.0112
-0.23%
$ 34.82 million $ 4.7 million
May 16, 6 PM $ 0.0112
-0.34%
$ 34.9 million $ 4.89 million
May 16, 5 PM $ 0.0113
+0.04%
$ 35.02 million $ 5.02 million
May 16, 4 PM $ 0.0113
-0.04%
$ 35.01 million $ 5.14 million
May 16, 3 PM $ 0.0113
+0.46%
$ 35.02 million $ 5.25 million
May 16, 2 PM $ 0.0112
+0.64%
$ 34.87 million $ 5.41 million
May 16, 1 PM $ 0.0111
-0.11%
$ 34.63 million $ 5.6 million
May 16, 12 PM $ 0.0111
+0.12%
$ 34.67 million $ 6.27 million
May 16, 11 AM $ 0.0111
+0.82%
$ 34.63 million $ 6.32 million
May 16, 10 AM $ 0.011
-0.41%
$ 34.35 million $ 6.34 million
May 16, 9 AM $ 0.0111
-1.10%
$ 34.49 million $ 6.15 million
May 16, 8 AM $ 0.0112
-0.02%
$ 34.88 million $ 5.95 million
May 16, 7 AM $ 0.0112
-1.50%
$ 34.88 million $ 6.01 million
May 16, 6 AM $ 0.0114
-0.83%
$ 35.42 million $ 5.65 million
May 16, 5 AM $ 0.0115
-0.86%
$ 35.71 million $ 5.63 million
May 16, 4 AM $ 0.0116
-1.58%
$ 36.02 million $ 5.74 million
May 16, 3 AM $ 0.0118
+0.66%
$ 36.6 million $ 5.75 million
May 16, 2 AM $ 0.0117
+0.04%
$ 36.36 million $ 5.8 million
May 16, 1 AM $ 0.0117
+0.39%
$ 36.34 million $ 5.96 million
May 16, 12 AM $ 0.0116
+0.24%
$ 36.2 million $ 6.04 million
May 15, 11 PM $ 0.0116
-0.29%
$ 36.11 million $ 6.02 million
May 15, 10 PM $ 0.0116
+0.08%
$ 36.22 million $ 6.08 million
May 15, 9 PM $ 0.0116
+0.63%
$ 36.19 million $ 6.16 million
May 15, 8 PM $ 0.0116
-0.43%
$ 35.96 million $ 6.23 million
May 15, 7 PM $ 0.0116
-0.68%
$ 36.12 million $ 6.71 million
May 15, 6 PM $ 0.0117
+0.14%
$ 36.36 million $ 7.02 million
May 15, 5 PM $ 0.0117
+0.73%
$ 36.31 million $ 7.17 million
May 15, 4 PM $ 0.0116
+0.09%
$ 36.05 million $ 7.27 million
May 15, 3 PM $ 0.0116
+0.26%
$ 36.02 million $ 7.21 million
May 15, 2 PM $ 0.0115
+0.19%
$ 35.92 million $ 7.31 million
May 15, 1 PM $ 0.0115
-5.27%
$ 35.85 million $ 7.24 million
May 15, 12 PM $ 0.0122
-0.71%
$ 37.85 million $ 6.64 million
May 15, 11 AM $ 0.0122
-0.26%
$ 38.11 million $ 6.68 million
May 15, 10 AM $ 0.0123
+0.66%
$ 38.21 million $ 6.71 million
May 15, 9 AM $ 0.0122
-0.85%
$ 37.96 million $ 6.78 million
May 15, 8 AM $ 0.0123
-0.58%
$ 38.29 million $ 6.77 million
May 15, 7 AM $ 0.0124
+0.96%
$ 38.51 million $ 6.8 million
May 15, 6 AM $ 0.0123
+0.83%
$ 38.15 million $ 6.85 million
May 15, 5 AM $ 0.0122
-1.93%
$ 37.83 million $ 6.84 million
May 15, 4 AM $ 0.0124
-1.28%
$ 38.58 million $ 6.69 million
May 15, 3 AM $ 0.0126
-0.31%
$ 39.08 million $ 6.63 million
May 15, 2 AM $ 0.0126
-0.53%
$ 39.2 million $ 6.7 million