STEPN Historical Data

GMT Page 89
Download
Date Close Price change Market cap Trading volume
Jan 24, 6 PM $ 0.0159
-0.77%
$ 49.37 million $ 5.6 million
Jan 24, 5 PM $ 0.016
-0.07%
$ 49.75 million $ 5.62 million
Jan 24, 4 PM $ 0.016
+0.29%
$ 49.78 million $ 5.86 million
Jan 24, 3 PM $ 0.016
-1.69%
$ 49.65 million $ 6.06 million
Jan 24, 2 PM $ 0.0162
+0.56%
$ 50.5 million $ 6.2 million
Jan 24, 1 PM $ 0.0161
-0.51%
$ 50.22 million $ 6.28 million
Jan 24, 12 PM $ 0.0162
-0.42%
$ 50.48 million $ 6.38 million
Jan 24, 11 AM $ 0.0163
-0.02%
$ 50.69 million $ 6.31 million
Jan 24, 10 AM $ 0.0163
+0.00%
$ 50.7 million $ 6.51 million
Jan 24, 9 AM $ 0.0163
-0.63%
$ 50.7 million $ 6.61 million
Jan 24, 8 AM $ 0.0164
+0.33%
$ 51.01 million $ 6.8 million
Jan 24, 7 AM $ 0.0163
-0.19%
$ 50.85 million $ 6.83 million
Jan 24, 6 AM $ 0.0164
+0.72%
$ 50.95 million $ 6.84 million
Jan 24, 5 AM $ 0.0163
-0.36%
$ 50.58 million $ 7.09 million
Jan 24, 4 AM $ 0.0163
-0.07%
$ 50.77 million $ 7.21 million
Jan 24, 3 AM $ 0.0163
+1.01%
$ 50.8 million $ 7.23 million
Jan 24, 2 AM $ 0.0162
-1.37%
$ 50.29 million $ 7.18 million
Jan 24, 1 AM $ 0.0164
-0.24%
$ 50.99 million $ 7 million
Jan 24, 12 AM $ 0.0164
-0.38%
$ 51.12 million $ 7.34 million
Jan 23, 11 PM $ 0.0165
-0.29%
$ 51.32 million $ 7.41 million
Jan 23, 10 PM $ 0.0165
+0.46%
$ 51.46 million $ 7.45 million
Jan 23, 9 PM $ 0.0165
+0.36%
$ 51.24 million $ 7.49 million
Jan 23, 8 PM $ 0.0164
-0.98%
$ 51.04 million $ 7.67 million
Jan 23, 7 PM $ 0.0166
-1.88%
$ 51.55 million $ 7.64 million
Jan 23, 6 PM $ 0.0169
-0.27%
$ 52.55 million $ 7.44 million
Jan 23, 5 PM $ 0.0169
+0.04%
$ 52.68 million $ 7.43 million
Jan 23, 4 PM $ 0.0169
+0.73%
$ 52.66 million $ 7.24 million
Jan 23, 3 PM $ 0.0168
+1.29%
$ 52.28 million $ 7.01 million
Jan 23, 2 PM $ 0.0166
-1.96%
$ 51.52 million $ 7.02 million
Jan 23, 1 PM $ 0.0169
+0.94%
$ 52.65 million $ 7.1 million
Jan 23, 12 PM $ 0.0168
-0.19%
$ 52.16 million $ 7.06 million
Jan 23, 11 AM $ 0.0168
+0.44%
$ 52.27 million $ 7.07 million
Jan 23, 10 AM $ 0.0167
-0.43%
$ 52.03 million $ 6.91 million
Jan 23, 9 AM $ 0.0168
+0.05%
$ 52.26 million $ 6.95 million
Jan 23, 8 AM $ 0.0168
-0.19%
$ 52.24 million $ 6.93 million
Jan 23, 7 AM $ 0.0168
-0.05%
$ 52.34 million $ 7.05 million
Jan 23, 6 AM $ 0.0168
+0.32%
$ 52.36 million $ 7.28 million
Jan 23, 5 AM $ 0.0168
-1.32%
$ 52.19 million $ 7.2 million
Jan 23, 4 AM $ 0.017
+0.35%
$ 52.89 million $ 7.27 million
Jan 23, 3 AM $ 0.0169
+0.14%
$ 52.7 million $ 7.53 million
Jan 23, 2 AM $ 0.0169
+0.05%
$ 52.63 million $ 7.6 million
Jan 23, 1 AM $ 0.0169
+0.90%
$ 52.6 million $ 7.64 million
Jan 23, 12 AM $ 0.0168
-0.05%
$ 52.13 million $ 7.6 million
Jan 22, 11 PM $ 0.0168
+0.15%
$ 52.17 million $ 7.56 million
Jan 22, 10 PM $ 0.0167
-0.27%
$ 52.08 million $ 7.56 million
Jan 22, 9 PM $ 0.0168
-0.18%
$ 52.23 million $ 7.58 million
Jan 22, 8 PM $ 0.0168
-0.50%
$ 52.31 million $ 7.45 million
Jan 22, 7 PM $ 0.0169
+0.54%
$ 52.59 million $ 7.39 million
Jan 22, 6 PM $ 0.0168
-1.19%
$ 52.31 million $ 7.61 million
Jan 22, 5 PM $ 0.017
+0.43%
$ 52.93 million $ 7.61 million