STEPN Historical Data

GMT Page 82
Download
Date Close Price change Market cap Trading volume
Nov 4, 4 PM $ 0.0221
-1.27%
$ 68.83 million $ 17.41 million
Nov 4, 3 PM $ 0.0224
-0.79%
$ 69.71 million $ 17.39 million
Nov 4, 2 PM $ 0.0226
+2.40%
$ 70.27 million $ 18.84 million
Nov 4, 1 PM $ 0.0221
+0.34%
$ 68.62 million $ 18.66 million
Nov 4, 12 PM $ 0.022
-1.02%
$ 68.39 million $ 18.55 million
Nov 4, 11 AM $ 0.0222
-0.28%
$ 69.1 million $ 18.32 million
Nov 4, 10 AM $ 0.0223
+0.43%
$ 69.29 million $ 18.41 million
Nov 4, 9 AM $ 0.0222
+0.56%
$ 68.99 million $ 18.69 million
Nov 4, 8 AM $ 0.022
+1.77%
$ 68.61 million $ 19.12 million
Nov 4, 7 AM $ 0.0217
-1.53%
$ 67.41 million $ 18.8 million
Nov 4, 6 AM $ 0.022
+1.46%
$ 68.46 million $ 18.86 million
Nov 4, 5 AM $ 0.0217
-3.95%
$ 67.48 million $ 18.53 million
Nov 4, 4 AM $ 0.0226
-0.66%
$ 70.25 million $ 18 million
Nov 4, 3 AM $ 0.0227
+1.15%
$ 70.72 million $ 18.25 million
Nov 4, 2 AM $ 0.0225
+0.53%
$ 69.92 million $ 18.39 million
Nov 4, 1 AM $ 0.0224
-0.01%
$ 69.54 million $ 18.41 million
Nov 4, 12 AM $ 0.0224
+1.02%
$ 69.55 million $ 18.48 million
Nov 3, 11 PM $ 0.0221
+0.74%
$ 68.85 million $ 17.72 million
Nov 3, 10 PM $ 0.022
-0.31%
$ 68.35 million $ 17.74 million
Nov 3, 9 PM $ 0.022
+1.27%
$ 68.56 million $ 17.27 million
Nov 3, 8 PM $ 0.0218
-1.30%
$ 67.7 million $ 17.01 million
Nov 3, 7 PM $ 0.022
-1.13%
$ 68.59 million $ 16.85 million
Nov 3, 6 PM $ 0.0223
-1.46%
$ 69.37 million $ 16.82 million
Nov 3, 5 PM $ 0.0226
+1.43%
$ 70.4 million $ 16.75 million
Nov 3, 4 PM $ 0.0223
+2.04%
$ 69.41 million $ 16.6 million
Nov 3, 3 PM $ 0.0219
-5.94%
$ 68.02 million $ 16.57 million
Nov 3, 2 PM $ 0.0232
+0.38%
$ 72.31 million $ 14.88 million
Nov 3, 1 PM $ 0.0232
-0.14%
$ 72.04 million $ 14.75 million
Nov 3, 12 PM $ 0.0232
-0.15%
$ 72.14 million $ 14.56 million
Nov 3, 11 AM $ 0.0232
+0.59%
$ 72.25 million $ 14.52 million
Nov 3, 10 AM $ 0.0231
+0.18%
$ 71.82 million $ 14.59 million
Nov 3, 9 AM $ 0.023
-0.45%
$ 71.7 million $ 14.47 million
Nov 3, 8 AM $ 0.0231
+0.03%
$ 72.02 million $ 14.26 million
Nov 3, 7 AM $ 0.0231
+0.10%
$ 72 million $ 14.3 million
Nov 3, 6 AM $ 0.0231
-1.04%
$ 71.93 million $ 14.11 million
Nov 3, 5 AM $ 0.0234
-0.61%
$ 72.64 million $ 13.63 million
Nov 3, 4 AM $ 0.0235
-0.37%
$ 73.13 million $ 13.57 million
Nov 3, 3 AM $ 0.0236
-3.31%
$ 73.4 million $ 13.28 million
Nov 3, 2 AM $ 0.0244
-0.56%
$ 75.91 million $ 13 million
Nov 3, 1 AM $ 0.0245
-1.19%
$ 76.34 million $ 12.91 million
Nov 3, 12 AM $ 0.0248
-1.83%
$ 77.28 million $ 12.72 million
Nov 2, 11 PM $ 0.0253
+1.65%
$ 78.7 million $ 12.61 million
Nov 2, 10 PM $ 0.0249
+0.06%
$ 77.42 million $ 12.62 million
Nov 2, 9 PM $ 0.0249
-0.06%
$ 77.37 million $ 12.76 million
Nov 2, 8 PM $ 0.0249
+0.54%
$ 77.42 million $ 12.79 million
Nov 2, 7 PM $ 0.0247
-0.47%
$ 77.01 million $ 12.97 million
Nov 2, 6 PM $ 0.0249
+0.17%
$ 77.37 million $ 13 million
Nov 2, 5 PM $ 0.0248
-0.35%
$ 77.25 million $ 13.07 million
Nov 2, 4 PM $ 0.0249
+0.14%
$ 77.52 million $ 13.06 million
Nov 2, 3 PM $ 0.0249
-0.01%
$ 77.41 million $ 12.89 million