STEPN Historical Data

GMT Page 9
Download
Date Close Price change Market cap Trading volume
Aug 28, 3 PM $0.00696
-2.02%
$21.65 million $2.86 million
Aug 28, 2 PM $0.0071
+0.07%
$22.1 million $2.85 million
Aug 28, 1 PM $0.0071
+0.44%
$22.08 million $2.6 million
Aug 28, 12 PM $0.00707
-0.27%
$21.99 million $2.64 million
Aug 28, 11 AM $0.00709
+0.06%
$22.05 million $2.67 million
Aug 28, 10 AM $0.00708
+0.53%
$22.02 million $2.67 million
Aug 28, 9 AM $0.00704
+0.27%
$21.91 million $2.76 million
Aug 28, 8 AM $0.00702
-0.52%
$21.85 million $2.79 million
Aug 28, 7 AM $0.00706
-0.42%
$21.96 million $2.89 million
Aug 28, 6 AM $0.00709
+0.34%
$22.05 million $2.89 million
Aug 28, 5 AM $0.00706
-0.24%
$21.98 million $2.91 million
Aug 28, 4 AM $0.00708
+0.08%
$22.03 million $2.88 million
Aug 28, 3 AM $0.00708
+0.15%
$22.01 million $2.91 million
Aug 28, 2 AM $0.00706
-2.51%
$21.98 million $2.89 million
Aug 28, 1 AM $0.00725
+0.22%
$22.55 million $2.8 million
Aug 28, 12 AM $0.00723
+0.22%
$22.5 million $2.77 million
Aug 27, 11 PM $0.00721
-0.01%
$22.45 million $2.81 million
Aug 27, 10 PM $0.00722
+0.53%
$22.45 million $2.95 million
Aug 27, 9 PM $0.00718
-0.05%
$22.33 million $3.03 million
Aug 27, 8 PM $0.00718
+0.07%
$22.34 million $3.07 million
Aug 27, 7 PM $0.00718
-0.05%
$22.33 million $3.09 million
Aug 27, 6 PM $0.00718
-0.87%
$22.34 million $3.1 million
Aug 27, 5 PM $0.00724
-0.12%
$22.53 million $3.04 million
Aug 27, 4 PM $0.00725
+0.24%
$22.56 million $3.09 million
Aug 27, 3 PM $0.00723
+0.04%
$22.51 million $3.08 million
Aug 27, 2 PM $0.00723
+0.19%
$22.5 million $3.19 million
Aug 27, 1 PM $0.00722
+0.23%
$22.46 million $3.23 million
Aug 27, 12 PM $0.0072
-0.11%
$22.4 million $3.22 million
Aug 27, 11 AM $0.00721
+0.07%
$22.43 million $3.31 million
Aug 27, 10 AM $0.0072
-0.40%
$22.41 million $3.37 million
Aug 27, 9 AM $0.00723
-0.69%
$22.5 million $3.3 million
Aug 27, 8 AM $0.00728
+1.74%
$22.66 million $3.33 million
Aug 27, 7 AM $0.00716
+0.26%
$22.27 million $3.26 million
Aug 27, 6 AM $0.00714
+0.31%
$22.22 million $3.31 million
Aug 27, 5 AM $0.00712
-0.22%
$22.15 million $3.34 million
Aug 27, 4 AM $0.00713
-0.93%
$22.19 million $3.41 million
Aug 27, 3 AM $0.0072
+0.60%
$22.4 million $3.43 million
Aug 27, 2 AM $0.00716
-1.11%
$22.27 million $3.52 million
Aug 27, 1 AM $0.00724
+0.32%
$22.52 million $3.62 million
Aug 27, 12 AM $0.00721
-0.95%
$22.45 million $3.63 million
Aug 26, 11 PM $0.00728
+1.50%
$22.66 million $3.61 million
Aug 26, 10 PM $0.00718
+0.12%
$22.33 million $3.58 million
Aug 26, 9 PM $0.00717
+1.23%
$22.3 million $3.68 million
Aug 26, 8 PM $0.00708
-0.63%
$22.03 million $4.39 million
Aug 26, 7 PM $0.00712
+0.08%
$22.17 million $4.53 million
Aug 26, 6 PM $0.00712
+0.61%
$22.15 million $4.57 million
Aug 26, 5 PM $0.00708
+0.19%
$22.02 million $4.59 million
Aug 26, 4 PM $0.00706
-0.28%
$21.97 million $4.56 million
Aug 26, 3 PM $0.00708
+0.80%
$22.04 million $4.61 million
Aug 26, 2 PM $0.00703
-0.26%
$21.86 million $4.9 million