STEPN Historical Data

GMT Page 9
Download
Date Close Price change Market cap Trading volume
Apr 26, 2025 $ 0.0582
+3.27%
$ 24.09 million $ 31.3 million
Apr 25, 2025 $ 0.0563
-0.74%
$ 23.33 million $ 34.39 million
Apr 24, 2025 $ 0.0567
-0.37%
$ 23.5 million $ 37.6 million
Apr 23, 2025 $ 0.0569
-6.08%
$ 23.58 million $ 38.14 million
Apr 22, 2025 $ 0.0606
+2.30%
$ 25.11 million $ 75.1 million
Apr 21, 2025 $ 0.0592
+2.58%
$ 24.53 million $ 64.78 million
Apr 20, 2025 $ 0.0577
-4.11%
$ 23.92 million $ 103.27 million
Apr 19, 2025 $ 0.0602
+21.36%
$ 24.94 million $ 249.76 million
Apr 18, 2025 $ 0.0496
+15.03%
$ 20.54 million $ 185.58 million
Apr 17, 2025 $ 0.0431
-1.37%
$ 17.86 million $ 15.36 million
Apr 16, 2025 $ 0.0437
-2.52%
$ 18.1 million $ 21.53 million
Apr 15, 2025 $ 0.0448
-4.85%
$ 18.57 million $ 21.06 million
Apr 14, 2025 $ 0.0471
+8.10%
$ 19.52 million $ 30.08 million
Apr 13, 2025 $ 0.0435
-5.77%
$ 18.03 million $ 23.12 million
Apr 12, 2025 $ 0.0462
+3.62%
$ 19.14 million $ 18.32 million
Apr 11, 2025 $ 0.0446
+3.94%
$ 18.47 million $ 17.09 million
Apr 10, 2025 $ 0.0429
-2.42%
$ 17.77 million $ 21.71 million
Apr 9, 2025 $ 0.0439
+10.18%
$ 18.19 million $ 30.77 million
Apr 8, 2025 $ 0.0399
-2.80%
$ 16.53 million $ 21.4 million
Apr 7, 2025 $ 0.041
+3.43%
$ 16.98 million $ 54.44 million
Apr 6, 2025 $ 0.0396
-12.08%
$ 16.42 million $ 29.27 million
Apr 5, 2025 $ 0.0451
-0.74%
$ 18.7 million $ 11.69 million
Apr 4, 2025 $ 0.0454
+0.49%
$ 18.83 million $ 24.19 million
Apr 3, 2025 $ 0.0452
+1.15%
$ 18.73 million $ 26.18 million
Apr 2, 2025 $ 0.0447
-7.99%
$ 18.5 million $ 33.34 million
Apr 1, 2025 $ 0.0485
+2.33%
$ 20.11 million $ 21.77 million
Mar 31, 2025 $ 0.0474
-0.82%
$ 19.65 million $ 26.05 million
Mar 30, 2025 $ 0.0478
+1.17%
$ 19.81 million $ 20.7 million
Mar 29, 2025 $ 0.0473
-4.48%
$ 19.58 million $ 21.69 million
Mar 28, 2025 $ 0.0495
-9.20%
$ 20.49 million $ 26.99 million
Mar 27, 2025 $ 0.0545
-1.09%
$ 22.57 million $ 27.32 million
Mar 26, 2025 $ 0.0551
+0.15%
$ 22.82 million $ 27.43 million
Mar 25, 2025 $ 0.055
+1.41%
$ 22.78 million $ 21.3 million
Mar 24, 2025 $ 0.0542
+3.00%
$ 22.45 million $ 24.78 million
Mar 23, 2025 $ 0.0526
-0.03%
$ 21.79 million $ 17.88 million
Mar 22, 2025 $ 0.0526
+3.75%
$ 21.78 million $ 19.76 million
Mar 21, 2025 $ 0.0507
-2.04%
$ 20.99 million $ 25.57 million
Mar 20, 2025 $ 0.0517
-2.93%
$ 21.43 million $ 34.82 million
Mar 19, 2025 $ 0.0533
+6.26%
$ 22.08 million $ 79.92 million
Mar 18, 2025 $ 0.0502
+0.37%
$ 20.78 million $ 27.53 million
Mar 17, 2025 $ 0.05
+5.74%
$ 20.7 million $ 29.21 million
Mar 16, 2025 $ 0.0473
-6.68%
$ 19.58 million $ 21.11 million
Mar 15, 2025 $ 0.0506
+2.55%
$ 20.98 million $ 15.8 million
Mar 14, 2025 $ 0.0503
+5.08%
$ 20.85 million $ 23.05 million
Mar 13, 2025 $ 0.0478
+0.01%
$ 19.82 million $ 24.4 million
Mar 12, 2025 $ 0.0478
+3.43%
$ 19.79 million $ 28.79 million
Mar 11, 2025 $ 0.0462
+4.22%
$ 19.16 million $ 43.31 million
Mar 10, 2025 $ 0.0443
-1.64%
$ 18.36 million $ 51.61 million
Mar 9, 2025 $ 0.045
-10.85%
$ 18.63 million $ 32.19 million
Mar 8, 2025 $ 0.0504
-3.48%
$ 20.9 million $ 22.99 million