STEPN Historical Data

GMT Page 91
Download
Date Close Price change Market cap Trading volume
Jan 20, 4 PM $ 0.0166
-0.71%
$ 51.76 million $ 7.52 million
Jan 20, 3 PM $ 0.0168
-1.25%
$ 52.13 million $ 7.46 million
Jan 20, 2 PM $ 0.017
+0.88%
$ 52.79 million $ 7.85 million
Jan 20, 1 PM $ 0.0168
-1.80%
$ 52.33 million $ 7.73 million
Jan 20, 12 PM $ 0.0171
+2.13%
$ 53.29 million $ 7.74 million
Jan 20, 11 AM $ 0.0168
-1.21%
$ 52.17 million $ 7.31 million
Jan 20, 10 AM $ 0.017
+0.11%
$ 52.79 million $ 7.16 million
Jan 20, 9 AM $ 0.017
-0.09%
$ 52.73 million $ 7.08 million
Jan 20, 8 AM $ 0.017
+0.04%
$ 52.8 million $ 7.13 million
Jan 20, 7 AM $ 0.017
-0.60%
$ 52.78 million $ 7.07 million
Jan 20, 6 AM $ 0.0171
-1.95%
$ 53.08 million $ 7.13 million
Jan 20, 5 AM $ 0.0174
-0.91%
$ 54.16 million $ 6.8 million
Jan 20, 4 AM $ 0.0176
-0.17%
$ 54.67 million $ 6.68 million
Jan 20, 3 AM $ 0.0176
-0.90%
$ 54.74 million $ 6.48 million
Jan 20, 2 AM $ 0.0178
+1.63%
$ 55.24 million $ 6.48 million
Jan 20, 1 AM $ 0.0175
+1.68%
$ 54.35 million $ 5.93 million
Jan 20, 12 AM $ 0.0172
-1.01%
$ 53.46 million $ 6.32 million
Jan 19, 11 PM $ 0.0174
+0.55%
$ 54 million $ 8.97 million
Jan 19, 10 PM $ 0.0173
-0.03%
$ 53.73 million $ 9.76 million
Jan 19, 9 PM $ 0.0173
-1.08%
$ 53.72 million $ 9.77 million
Jan 19, 8 PM $ 0.0175
-0.65%
$ 54.31 million $ 10.06 million
Jan 19, 7 PM $ 0.0176
+1.03%
$ 54.67 million $ 10.05 million
Jan 19, 6 PM $ 0.0174
-0.28%
$ 54.11 million $ 10.07 million
Jan 19, 5 PM $ 0.0174
-0.10%
$ 54.27 million $ 10.15 million
Jan 19, 4 PM $ 0.0175
+1.16%
$ 54.32 million $ 10.17 million
Jan 19, 3 PM $ 0.0173
-0.38%
$ 53.7 million $ 10.15 million
Jan 19, 2 PM $ 0.0173
-0.38%
$ 53.89 million $ 10.61 million
Jan 19, 1 PM $ 0.0174
-0.50%
$ 54.11 million $ 10.88 million
Jan 19, 12 PM $ 0.0175
-0.15%
$ 54.38 million $ 11.29 million
Jan 19, 11 AM $ 0.0175
-0.08%
$ 54.46 million $ 11.55 million
Jan 19, 10 AM $ 0.0175
-0.34%
$ 54.51 million $ 11.85 million
Jan 19, 9 AM $ 0.0176
-0.23%
$ 54.69 million $ 12.5 million
Jan 19, 8 AM $ 0.0176
+0.03%
$ 54.82 million $ 12.7 million
Jan 19, 7 AM $ 0.0176
+0.79%
$ 54.82 million $ 12.73 million
Jan 19, 6 AM $ 0.0175
-0.61%
$ 54.37 million $ 12.88 million
Jan 19, 5 AM $ 0.0176
+0.71%
$ 54.7 million $ 12.99 million
Jan 19, 4 AM $ 0.0175
-0.61%
$ 54.31 million $ 13.19 million
Jan 19, 3 AM $ 0.0176
+1.43%
$ 54.67 million $ 13.67 million
Jan 19, 2 AM $ 0.0173
+0.57%
$ 53.88 million $ 13.94 million
Jan 19, 1 AM $ 0.0172
-1.04%
$ 53.59 million $ 14.59 million
Jan 19, 12 AM $ 0.0174
-4.33%
$ 54.15 million $ 15.55 million
Jan 18, 11 PM $ 0.0182
-4.09%
$ 56.56 million $ 17.55 million
Jan 18, 10 PM $ 0.019
-0.07%
$ 59.01 million $ 17.11 million
Jan 18, 9 PM $ 0.019
+0.26%
$ 59.05 million $ 18.08 million
Jan 18, 8 PM $ 0.0189
-0.41%
$ 58.89 million $ 18.37 million
Jan 18, 7 PM $ 0.019
-0.43%
$ 59.11 million $ 19 million
Jan 18, 6 PM $ 0.0191
+0.16%
$ 59.42 million $ 19.85 million
Jan 18, 5 PM $ 0.0191
+0.49%
$ 59.29 million $ 20.84 million
Jan 18, 4 PM $ 0.019
+0.22%
$ 59 million $ 21.52 million
Jan 18, 3 PM $ 0.0189
+0.62%
$ 58.89 million $ 25.23 million