STEPN Historical Data

GMT Page 90
Download
Date Close Price change Market cap Trading volume
Oct 20, 7 PM $ 0.0283
+1.02%
$ 0 $ 14.8 million
Oct 20, 6 PM $ 0.028
+0.46%
$ 0 $ 14.64 million
Oct 20, 5 PM $ 0.0279
+0.15%
$ 0 $ 14.78 million
Oct 20, 4 PM $ 0.0278
-1.31%
$ 0 $ 14.95 million
Oct 20, 3 PM $ 0.0282
-1.05%
$ 0 $ 14.66 million
Oct 20, 2 PM $ 0.0285
-0.19%
$ 0 $ 14.7 million
Oct 20, 1 PM $ 0.0286
+0.51%
$ 0 $ 14.81 million
Oct 20, 12 PM $ 0.0284
-0.06%
$ 0 $ 14.83 million
Oct 20, 11 AM $ 0.0284
-0.38%
$ 0 $ 15.11 million
Oct 20, 10 AM $ 0.0285
+0.34%
$ 0 $ 15.01 million
Oct 20, 9 AM $ 0.0284
-0.17%
$ 0 $ 15.1 million
Oct 20, 8 AM $ 0.0285
-0.16%
$ 0 $ 15.34 million
Oct 20, 7 AM $ 0.0285
+0.17%
$ 0 $ 15.4 million
Oct 20, 6 AM $ 0.0285
+1.11%
$ 0 $ 15.19 million
Oct 20, 5 AM $ 0.0282
-0.31%
$ 0 $ 14.95 million
Oct 20, 4 AM $ 0.0283
+0.22%
$ 0 $ 14.32 million
Oct 20, 3 AM $ 0.0282
+3.11%
$ 0 $ 13.96 million
Oct 20, 2 AM $ 0.0273
+0.46%
$ 0 $ 13.52 million
Oct 20, 1 AM $ 0.0272
-0.01%
$ 0 $ 13.27 million
Oct 20, 12 AM $ 0.0272
-0.70%
$ 0 $ 13.12 million
Oct 19, 11 PM $ 0.0274
-0.89%
$ 0 $ 12.75 million
Oct 19, 10 PM $ 0.0277
+0.14%
$ 0 $ 12.61 million
Oct 19, 9 PM $ 0.0276
-0.51%
$ 0 $ 12.56 million
Oct 19, 8 PM $ 0.0278
+0.12%
$ 0 $ 12.59 million
Oct 19, 7 PM $ 0.0277
-0.10%
$ 0 $ 12.54 million
Oct 19, 6 PM $ 0.0278
+0.48%
$ 0 $ 12.55 million
Oct 19, 5 PM $ 0.0276
+0.06%
$ 0 $ 12.27 million
Oct 19, 4 PM $ 0.0276
-0.04%
$ 0 $ 12.01 million
Oct 19, 3 PM $ 0.0276
-0.27%
$ 0 $ 11.97 million
Oct 19, 2 PM $ 0.0277
+0.27%
$ 0 $ 11.9 million
Oct 19, 1 PM $ 0.0276
+1.76%
$ 0 $ 11.94 million
Oct 19, 12 PM $ 0.0272
-0.21%
$ 0 $ 11.97 million
Oct 19, 11 AM $ 0.0272
-0.97%
$ 0 $ 11.7 million
Oct 19, 10 AM $ 0.0275
+0.93%
$ 0 $ 11.38 million
Oct 19, 9 AM $ 0.0272
+1.51%
$ 0 $ 11.15 million
Oct 19, 8 AM $ 0.0268
-0.45%
$ 0 $ 10.88 million
Oct 19, 7 AM $ 0.0269
+0.27%
$ 0 $ 10.38 million
Oct 19, 6 AM $ 0.0269
-0.35%
$ 0 $ 10.53 million
Oct 19, 5 AM $ 0.027
-0.36%
$ 0 $ 10.63 million
Oct 19, 4 AM $ 0.0271
-0.62%
$ 0 $ 10.78 million
Oct 19, 3 AM $ 0.0272
+0.91%
$ 0 $ 11.02 million
Oct 19, 2 AM $ 0.027
-0.27%
$ 0 $ 11.04 million
Oct 19, 1 AM $ 0.0271
+0.09%
$ 0 $ 11.3 million
Oct 19, 12 AM $ 0.027
-0.47%
$ 0 $ 11.35 million
Oct 18, 11 PM $ 0.0272
-0.15%
$ 0 $ 11.39 million
Oct 18, 10 PM $ 0.0272
-0.28%
$ 0 $ 11.35 million
Oct 18, 9 PM $ 0.0273
-0.14%
$ 0 $ 11.5 million
Oct 18, 8 PM $ 0.0273
+0.40%
$ 0 $ 11.82 million
Oct 18, 7 PM $ 0.0272
+0.61%
$ 0 $ 11.93 million
Oct 18, 6 PM $ 0.027
-0.01%
$ 0 $ 11.96 million