STEPN Historical Data

GMT Page 88
Download
Date Close Price change Market cap Trading volume
Oct 24, 8 PM $ 0.0278
+0.81%
$ 86.39 million $ 16.42 million
Oct 24, 7 PM $ 0.0275
+0.77%
$ 85.7 million $ 16.37 million
Oct 24, 6 PM $ 0.0273
+0.45%
$ 85.04 million $ 16.48 million
Oct 24, 5 PM $ 0.0272
+0.07%
$ 84.67 million $ 16.52 million
Oct 24, 4 PM $ 0.0272
-0.16%
$ 84.61 million $ 17.05 million
Oct 24, 3 PM $ 0.0272
-0.39%
$ 84.74 million $ 17.18 million
Oct 24, 2 PM $ 0.0273
-0.76%
$ 85.07 million $ 17.14 million
Oct 24, 1 PM $ 0.0276
-0.85%
$ 85.72 million $ 17.04 million
Oct 24, 12 PM $ 0.0278
+0.78%
$ 86.46 million $ 17.02 million
Oct 24, 11 AM $ 0.0276
+0.08%
$ 85.79 million $ 16.62 million
Oct 24, 10 AM $ 0.0276
-0.56%
$ 85.72 million $ 18.92 million
Oct 24, 9 AM $ 0.0277
-0.75%
$ 86.21 million $ 19.05 million
Oct 24, 8 AM $ 0.0279
+0.68%
$ 86.86 million $ 19.05 million
Oct 24, 7 AM $ 0.0277
+0.14%
$ 86.28 million $ 18.65 million
Oct 24, 6 AM $ 0.0277
+0.43%
$ 86.15 million $ 18.17 million
Oct 24, 5 AM $ 0.0276
+0.31%
$ 0 $ 17.9 million
Oct 24, 4 AM $ 0.0275
+1.52%
$ 0 $ 17.68 million
Oct 24, 3 AM $ 0.0271
-0.29%
$ 0 $ 17.36 million
Oct 24, 2 AM $ 0.0272
-0.24%
$ 0 $ 17.21 million
Oct 24, 1 AM $ 0.0272
-0.22%
$ 0 $ 18.29 million
Oct 24, 12 AM $ 0.0273
+0.41%
$ 0 $ 18.11 million
Oct 23, 11 PM $ 0.0272
+0.44%
$ 0 $ 17.95 million
Oct 23, 10 PM $ 0.027
+0.11%
$ 0 $ 18.23 million
Oct 23, 9 PM $ 0.027
-0.52%
$ 0 $ 18.28 million
Oct 23, 8 PM $ 0.0272
-0.78%
$ 0 $ 19.1 million
Oct 23, 7 PM $ 0.0274
-0.19%
$ 0 $ 19.27 million
Oct 23, 6 PM $ 0.0274
-0.77%
$ 0 $ 19.51 million
Oct 23, 5 PM $ 0.0276
+1.19%
$ 0 $ 19.57 million
Oct 23, 4 PM $ 0.0273
+1.22%
$ 0 $ 19.12 million
Oct 23, 3 PM $ 0.027
+0.61%
$ 0 $ 18.56 million
Oct 23, 2 PM $ 0.0268
-0.05%
$ 0 $ 18.35 million
Oct 23, 1 PM $ 0.0268
+0.98%
$ 0 $ 18.58 million
Oct 23, 12 PM $ 0.0266
-0.25%
$ 0 $ 18.7 million
Oct 23, 11 AM $ 0.0266
-0.83%
$ 0 $ 18.58 million
Oct 23, 10 AM $ 0.0269
-0.30%
$ 0 $ 17.56 million
Oct 23, 9 AM $ 0.0269
-0.10%
$ 0 $ 17.33 million
Oct 23, 8 AM $ 0.027
+0.14%
$ 0 $ 17.31 million
Oct 23, 7 AM $ 0.0269
+0.04%
$ 0 $ 17.4 million
Oct 23, 6 AM $ 0.0269
+1.14%
$ 0 $ 17.39 million
Oct 23, 5 AM $ 0.0266
+0.16%
$ 0 $ 17.28 million
Oct 23, 4 AM $ 0.0266
+0.48%
$ 0 $ 17.57 million
Oct 23, 3 AM $ 0.0265
+0.04%
$ 0 $ 17.98 million
Oct 23, 2 AM $ 0.0264
+1.00%
$ 0 $ 20.01 million
Oct 23, 1 AM $ 0.0262
-0.14%
$ 0 $ 18.67 million
Oct 23, 12 AM $ 0.0262
+0.17%
$ 0 $ 18.89 million
Oct 22, 11 PM $ 0.0262
+1.86%
$ 0 $ 19.3 million
Oct 22, 10 PM $ 0.0257
-0.56%
$ 0 $ 19.64 million
Oct 22, 9 PM $ 0.0258
-1.13%
$ 0 $ 22.04 million
Oct 22, 8 PM $ 0.0261
-1.29%
$ 0 $ 21.75 million
Oct 22, 7 PM $ 0.0265
+0.55%
$ 0 $ 24.13 million