STEPN Historical Data

GMT Page 91
Download
Date Close Price change Market cap Trading volume
Oct 18, 7 PM $ 0.0272
+0.61%
$ -- $ 11.93 million
Oct 18, 6 PM $ 0.027
-0.01%
$ -- $ 11.96 million
Oct 18, 5 PM $ 0.027
+1.26%
$ -- $ 12.17 million
Oct 18, 4 PM $ 0.0267
-0.45%
$ -- $ 12.25 million
Oct 18, 3 PM $ 0.0268
-0.45%
$ -- $ 12.73 million
Oct 18, 2 PM $ 0.0269
+0.10%
$ -- $ 12.89 million
Oct 18, 1 PM $ 0.0269
-0.83%
$ -- $ 12.96 million
Oct 18, 12 PM $ 0.0271
-0.22%
$ -- $ 13.16 million
Oct 18, 11 AM $ 0.0272
+0.15%
$ -- $ 13.3 million
Oct 18, 10 AM $ 0.0272
-0.45%
$ -- $ 14.13 million
Oct 18, 9 AM $ 0.0273
+0.35%
$ -- $ 14.67 million
Oct 18, 8 AM $ 0.0272
-0.08%
$ -- $ 15.18 million
Oct 18, 7 AM $ 0.0272
+0.30%
$ -- $ 15.98 million
Oct 18, 6 AM $ 0.0271
+0.31%
$ -- $ 16.78 million
Oct 18, 5 AM $ 0.027
+0.06%
$ -- $ 17.34 million
Oct 18, 4 AM $ 0.027
-0.98%
$ -- $ 17.38 million
Oct 18, 3 AM $ 0.0273
+0.90%
$ -- $ 17.25 million
Oct 18, 2 AM $ 0.0271
-0.74%
$ -- $ 17.18 million
Oct 18, 1 AM $ 0.0273
+1.24%
$ -- $ 17.03 million
Oct 18, 12 AM $ 0.0269
+1.01%
$ -- $ 17.16 million
Oct 17, 11 PM $ 0.0267
-0.48%
$ -- $ 17.31 million
Oct 17, 10 PM $ 0.0268
-0.40%
$ -- $ 17.55 million
Oct 17, 9 PM $ 0.0269
+0.27%
$ -- $ 17.57 million
Oct 17, 8 PM $ 0.0268
+0.74%
$ -- $ 17.43 million
Oct 17, 7 PM $ 0.0266
-0.10%
$ -- $ 17.71 million
Oct 17, 6 PM $ 0.0266
-0.68%
$ -- $ 18.13 million
Oct 17, 5 PM $ 0.0268
+0.18%
$ -- $ 18.68 million
Oct 17, 4 PM $ 0.0268
-0.89%
$ -- $ 19.06 million
Oct 17, 3 PM $ 0.027
+1.49%
$ -- $ 19.78 million
Oct 17, 2 PM $ 0.0266
-1.41%
$ -- $ 20.43 million
Oct 17, 1 PM $ 0.027
+0.74%
$ -- $ 21.17 million
Oct 17, 12 PM $ 0.0268
-0.61%
$ -- $ 23.01 million
Oct 17, 11 AM $ 0.027
+1.43%
$ -- $ 23.77 million
Oct 17, 10 AM $ 0.0266
+0.18%
$ -- $ 24.63 million
Oct 17, 9 AM $ 0.0265
+2.88%
$ -- $ 28.68 million
Oct 17, 8 AM $ 0.0258
-1.17%
$ -- $ 30.43 million
Oct 17, 7 AM $ 0.0261
-2.04%
$ -- $ 30.33 million
Oct 17, 6 AM $ 0.0266
-3.20%
$ -- $ 29.79 million
Oct 17, 5 AM $ 0.0275
-0.48%
$ -- $ 28.89 million
Oct 17, 4 AM $ 0.0277
-0.45%
$ -- $ 29.06 million
Oct 17, 3 AM $ 0.0278
+0.18%
$ -- $ 29.13 million
Oct 17, 2 AM $ 0.0277
+0.32%
$ -- $ 29.21 million
Oct 17, 1 AM $ 0.0276
-0.59%
$ -- $ 29.42 million
Oct 17, 12 AM $ 0.0278
+0.06%
$ -- $ 29.37 million
Oct 16, 11 PM $ 0.0278
+0.50%
$ -- $ 29.25 million
Oct 16, 10 PM $ 0.0277
-0.94%
$ -- $ 29.16 million
Oct 16, 9 PM $ 0.0279
+1.28%
$ -- $ 29.32 million
Oct 16, 8 PM $ 0.0276
-1.38%
$ -- $ 29.5 million
Oct 16, 7 PM $ 0.0279
-1.29%
$ -- $ 29.77 million
Oct 16, 6 PM $ 0.0283
+0.31%
$ -- $ 29.42 million