STEPN Historical Data

GMT Page 89
Download
Date Close Price change Market cap Trading volume
Oct 22, 8 PM $ 0.0261
-1.29%
$ 0 $ 21.75 million
Oct 22, 7 PM $ 0.0265
+0.55%
$ 0 $ 24.13 million
Oct 22, 6 PM $ 0.0263
-0.32%
$ 0 $ 23.6 million
Oct 22, 5 PM $ 0.0264
-1.25%
$ 0 $ 23.25 million
Oct 22, 4 PM $ 0.0268
-0.61%
$ 0 $ 23.33 million
Oct 22, 3 PM $ 0.0269
-0.17%
$ 0 $ 23.36 million
Oct 22, 2 PM $ 0.027
-0.24%
$ 0 $ 23.8 million
Oct 22, 1 PM $ 0.027
+1.08%
$ 0 $ 23.94 million
Oct 22, 12 PM $ 0.0267
+0.04%
$ 0 $ 23.79 million
Oct 22, 11 AM $ 0.0267
+0.57%
$ 0 $ 23.76 million
Oct 22, 10 AM $ 0.0266
-0.07%
$ 0 $ 23.06 million
Oct 22, 9 AM $ 0.0266
-0.66%
$ 0 $ 23.15 million
Oct 22, 8 AM $ 0.0268
-0.13%
$ 0 $ 23.12 million
Oct 22, 7 AM $ 0.0268
+0.24%
$ 0 $ 22.89 million
Oct 22, 6 AM $ 0.0267
-0.40%
$ 0 $ 22.67 million
Oct 22, 5 AM $ 0.0268
-1.02%
$ 0 $ 22.76 million
Oct 22, 4 AM $ 0.0271
+0.79%
$ 0 $ 22.6 million
Oct 22, 3 AM $ 0.0269
-1.45%
$ 0 $ 22.53 million
Oct 22, 2 AM $ 0.0273
+0.10%
$ 0 $ 20.58 million
Oct 22, 1 AM $ 0.0273
+0.14%
$ 0 $ 20.32 million
Oct 22, 12 AM $ 0.0272
+0.05%
$ 0 $ 20.1 million
Oct 21, 11 PM $ 0.0272
-0.92%
$ 0 $ 19.75 million
Oct 21, 10 PM $ 0.0275
-1.38%
$ 0 $ 19.08 million
Oct 21, 9 PM $ 0.0279
+0.08%
$ 0 $ 16.65 million
Oct 21, 8 PM $ 0.0278
-2.88%
$ 0 $ 16.28 million
Oct 21, 7 PM $ 0.0287
+0.33%
$ 0 $ 13.74 million
Oct 21, 6 PM $ 0.0286
-0.40%
$ 0 $ 13.97 million
Oct 21, 5 PM $ 0.0287
-0.40%
$ 0 $ 14.09 million
Oct 21, 4 PM $ 0.0288
-1.03%
$ 0 $ 13.98 million
Oct 21, 3 PM $ 0.0291
+1.31%
$ 0 $ 14.05 million
Oct 21, 2 PM $ 0.0287
+4.45%
$ 0 $ 13.56 million
Oct 21, 1 PM $ 0.0275
-0.29%
$ 0 $ 13.03 million
Oct 21, 12 PM $ 0.0276
+0.76%
$ 0 $ 13.01 million
Oct 21, 11 AM $ 0.0274
-0.85%
$ 0 $ 12.74 million
Oct 21, 10 AM $ 0.0276
+1.47%
$ 0 $ 13.02 million
Oct 21, 9 AM $ 0.0272
+0.10%
$ 0 $ 12.75 million
Oct 21, 8 AM $ 0.0272
-0.81%
$ 0 $ 12.95 million
Oct 21, 7 AM $ 0.0274
+0.24%
$ 0 $ 13.52 million
Oct 21, 6 AM $ 0.0274
+0.61%
$ 0 $ 13.68 million
Oct 21, 5 AM $ 0.0272
+0.36%
$ 0 $ 13.66 million
Oct 21, 4 AM $ 0.0271
-2.18%
$ 0 $ 14.08 million
Oct 21, 3 AM $ 0.0277
-0.41%
$ 0 $ 14.02 million
Oct 21, 2 AM $ 0.0278
-0.26%
$ 0 $ 14.41 million
Oct 21, 1 AM $ 0.0279
-0.54%
$ 0 $ 14.64 million
Oct 21, 12 AM $ 0.028
-0.24%
$ 0 $ 14.78 million
Oct 20, 11 PM $ 0.0281
-0.41%
$ 0 $ 15.09 million
Oct 20, 10 PM $ 0.0282
-0.28%
$ 0 $ 15.29 million
Oct 20, 9 PM $ 0.0283
-0.16%
$ 0 $ 15.22 million
Oct 20, 8 PM $ 0.0284
+0.23%
$ 0 $ 14.77 million
Oct 20, 7 PM $ 0.0283
+1.02%
$ 0 $ 14.8 million