STEPN Historical Data

GMT Page 86
Download
Date Close Price change Market cap Trading volume
Oct 28, 9 PM $ 0.0264
+0.05%
$ 82.28 million $ 17.5 million
Oct 28, 8 PM $ 0.0264
-2.03%
$ 82.21 million $ 17.09 million
Oct 28, 7 PM $ 0.027
-2.01%
$ 83.88 million $ 16.13 million
Oct 28, 6 PM $ 0.0275
-0.35%
$ 85.64 million $ 15.88 million
Oct 28, 5 PM $ 0.0276
-0.05%
$ 85.96 million $ 15.94 million
Oct 28, 4 PM $ 0.0276
+0.41%
$ 85.99 million $ 16.18 million
Oct 28, 3 PM $ 0.0275
-0.72%
$ 85.63 million $ 16.15 million
Oct 28, 2 PM $ 0.0277
-0.63%
$ 86.25 million $ 16.14 million
Oct 28, 1 PM $ 0.0279
+0.69%
$ 86.81 million $ 15.71 million
Oct 28, 12 PM $ 0.0277
+0.59%
$ 86.21 million $ 17.44 million
Oct 28, 11 AM $ 0.0275
-0.33%
$ 85.71 million $ 17.4 million
Oct 28, 10 AM $ 0.0276
-0.39%
$ 85.98 million $ 16.47 million
Oct 28, 9 AM $ 0.0277
+0.11%
$ 86.33 million $ 16.81 million
Oct 28, 8 AM $ 0.0277
+0.11%
$ 86.22 million $ 16.75 million
Oct 28, 7 AM $ 0.0277
-0.97%
$ 86.13 million $ 16.64 million
Oct 28, 6 AM $ 0.028
+1.87%
$ 87.01 million $ 16.85 million
Oct 28, 5 AM $ 0.0274
-0.69%
$ 85.37 million $ 16.87 million
Oct 28, 4 AM $ 0.0276
+0.80%
$ 85.96 million $ 16.87 million
Oct 28, 3 AM $ 0.0274
-0.19%
$ 85.29 million $ 16.93 million
Oct 28, 2 AM $ 0.0275
-0.74%
$ 85.44 million $ 16.73 million
Oct 28, 1 AM $ 0.0277
+0.37%
$ 86.09 million $ 16.39 million
Oct 28, 12 AM $ 0.0276
-0.09%
$ 85.76 million $ 16.43 million
Oct 27, 11 PM $ 0.0276
+0.10%
$ 85.84 million $ 16.46 million
Oct 27, 10 PM $ 0.0276
-0.95%
$ 85.75 million $ 16.41 million
Oct 27, 9 PM $ 0.0278
+0.22%
$ 86.65 million $ 16.89 million
Oct 27, 8 PM $ 0.0278
-0.75%
$ 86.38 million $ 16.99 million
Oct 27, 7 PM $ 0.028
-0.73%
$ 87.04 million $ 16.86 million
Oct 27, 6 PM $ 0.0282
-0.15%
$ 87.68 million $ 16.81 million
Oct 27, 5 PM $ 0.0282
+0.17%
$ 87.81 million $ 16.66 million
Oct 27, 4 PM $ 0.0282
+1.62%
$ 87.66 million $ 16.93 million
Oct 27, 3 PM $ 0.0277
+0.56%
$ 86.33 million $ 16.86 million
Oct 27, 2 PM $ 0.0276
-0.58%
$ 85.78 million $ 16.76 million
Oct 27, 1 PM $ 0.0277
-0.95%
$ 86.29 million $ 16.76 million
Oct 27, 12 PM $ 0.028
-1.18%
$ 87.11 million $ 15.31 million
Oct 27, 11 AM $ 0.0283
+0.25%
$ 88.13 million $ 15.4 million
Oct 27, 10 AM $ 0.0283
+0.38%
$ 87.92 million $ 15.5 million
Oct 27, 9 AM $ 0.0282
-1.20%
$ 87.59 million $ 15.15 million
Oct 27, 8 AM $ 0.0285
-0.82%
$ 88.66 million $ 15 million
Oct 27, 7 AM $ 0.0287
-0.42%
$ 89.4 million $ 14.79 million
Oct 27, 6 AM $ 0.0289
+0.34%
$ 89.79 million $ 14.58 million
Oct 27, 5 AM $ 0.0288
-0.19%
$ 89.47 million $ 14.42 million
Oct 27, 4 AM $ 0.0288
-0.04%
$ 89.65 million $ 14.2 million
Oct 27, 3 AM $ 0.0288
-0.14%
$ 89.68 million $ 14.12 million
Oct 27, 2 AM $ 0.0289
-0.28%
$ 89.81 million $ 14.45 million
Oct 27, 1 AM $ 0.0289
+0.47%
$ 90.03 million $ 14.72 million
Oct 27, 12 AM $ 0.0288
+0.41%
$ 89.64 million $ 14.49 million
Oct 26, 11 PM $ 0.0287
-0.74%
$ 89.28 million $ 14.56 million
Oct 26, 10 PM $ 0.0289
+1.37%
$ 89.95 million $ 14.55 million
Oct 26, 9 PM $ 0.0285
+0.21%
$ 88.73 million $ 13.98 million
Oct 26, 8 PM $ 0.0285
+0.12%
$ 88.55 million $ 13.83 million