STEPN Historical Data

GMT Page 85
Download
Date Close Price change Market cap Trading volume
Feb 1, 9 PM $ 0.0134
-1.47%
$ 41.7 million $ 8.89 million
Feb 1, 8 PM $ 0.0136
+1.19%
$ 42.32 million $ 8.59 million
Feb 1, 7 PM $ 0.0134
-0.62%
$ 41.82 million $ 7.57 million
Feb 1, 6 PM $ 0.0135
+0.77%
$ 42.08 million $ 7.78 million
Feb 1, 5 PM $ 0.0134
-0.45%
$ 41.76 million $ 8.45 million
Feb 1, 4 PM $ 0.0135
-0.08%
$ 41.95 million $ 9.55 million
Feb 1, 3 PM $ 0.0135
-1.77%
$ 41.98 million $ 9.82 million
Feb 1, 2 PM $ 0.0137
+0.91%
$ 42.74 million $ 10.02 million
Feb 1, 1 PM $ 0.0136
+0.53%
$ 42.35 million $ 10.21 million
Feb 1, 12 PM $ 0.0135
-0.42%
$ 42.13 million $ 10.07 million
Feb 1, 11 AM $ 0.0136
+0.00%
$ 42.31 million $ 9.99 million
Feb 1, 10 AM $ 0.0136
-2.53%
$ 42.32 million $ 9.71 million
Feb 1, 9 AM $ 0.014
+0.72%
$ 43.63 million $ 8.75 million
Feb 1, 8 AM $ 0.0139
+0.66%
$ 43.15 million $ 8.54 million
Feb 1, 7 AM $ 0.0138
-0.01%
$ 42.86 million $ 8.81 million
Feb 1, 6 AM $ 0.0138
+0.91%
$ 42.86 million $ 8.76 million
Feb 1, 5 AM $ 0.0137
+0.52%
$ 42.47 million $ 8.73 million
Feb 1, 4 AM $ 0.0136
-0.29%
$ 42.26 million $ 8.58 million
Feb 1, 3 AM $ 0.0136
+0.66%
$ 42.38 million $ 8.52 million
Feb 1, 2 AM $ 0.0135
+0.21%
$ 42.1 million $ 8.43 million
Feb 1, 1 AM $ 0.0135
+0.44%
$ 42.01 million $ 8.4 million
Feb 1, 12 AM $ 0.0134
+1.10%
$ 41.83 million $ 8.3 million
Jan 31, 11 PM $ 0.0133
+1.98%
$ 41.37 million $ 8.19 million
Jan 31, 10 PM $ 0.013
-0.46%
$ 40.56 million $ 7.92 million
Jan 31, 9 PM $ 0.0131
+1.80%
$ 40.76 million $ 7.9 million
Jan 31, 8 PM $ 0.0129
+0.46%
$ 40.02 million $ 7.8 million
Jan 31, 7 PM $ 0.0128
+0.19%
$ 39.84 million $ 7.81 million
Jan 31, 6 PM $ 0.0128
+1.17%
$ 39.81 million $ 7.69 million
Jan 31, 5 PM $ 0.0126
-4.93%
$ 39.33 million $ 7.05 million
Jan 31, 4 PM $ 0.0133
-0.49%
$ 41.35 million $ 5.94 million
Jan 31, 3 PM $ 0.0134
-0.63%
$ 41.55 million $ 5.53 million
Jan 31, 2 PM $ 0.0134
-4.22%
$ 41.82 million $ 5.44 million
Jan 31, 1 PM $ 0.014
-0.87%
$ 43.66 million $ 4.88 million
Jan 31, 12 PM $ 0.0142
-0.37%
$ 44.04 million $ 4.86 million
Jan 31, 11 AM $ 0.0142
-0.80%
$ 44.2 million $ 4.88 million
Jan 31, 10 AM $ 0.0143
+0.26%
$ 44.57 million $ 4.94 million
Jan 31, 9 AM $ 0.0143
-0.37%
$ 44.44 million $ 4.97 million
Jan 31, 8 AM $ 0.0143
-1.24%
$ 44.6 million $ 4.99 million
Jan 31, 7 AM $ 0.0145
-0.55%
$ 45.16 million $ 4.77 million
Jan 31, 6 AM $ 0.0146
-0.54%
$ 45.41 million $ 4.95 million
Jan 31, 5 AM $ 0.0147
-0.20%
$ 45.66 million $ 5.12 million
Jan 31, 4 AM $ 0.0147
-0.07%
$ 45.75 million $ 5.2 million
Jan 31, 3 AM $ 0.0147
+0.03%
$ 45.79 million $ 5.38 million
Jan 31, 2 AM $ 0.0147
+0.59%
$ 45.77 million $ 5.48 million
Jan 31, 1 AM $ 0.0146
-0.17%
$ 45.5 million $ 5.76 million
Jan 31, 12 AM $ 0.0146
-0.31%
$ 45.58 million $ 6.45 million
Jan 30, 11 PM $ 0.0147
-0.11%
$ 45.72 million $ 6.63 million
Jan 30, 10 PM $ 0.0147
+0.00%
$ 45.77 million $ 6.69 million
Jan 30, 9 PM $ 0.0147
+0.28%
$ 45.76 million $ 6.73 million
Jan 30, 8 PM $ 0.0147
-1.67%
$ 45.64 million $ 6.76 million