STEPN Historical Data

GMT Page 92
Download
Date Close Price change Market cap Trading volume
Oct 16, 6 PM $ 0.0283
+0.31%
$ -- $ 29.42 million
Oct 16, 5 PM $ 0.0282
-1.44%
$ -- $ 28.91 million
Oct 16, 4 PM $ 0.0286
+1.10%
$ -- $ 28.89 million
Oct 16, 3 PM $ 0.0283
-3.42%
$ -- $ 28.14 million
Oct 16, 2 PM $ 0.0293
-0.91%
$ -- $ 27.67 million
Oct 16, 1 PM $ 0.0296
-1.22%
$ -- $ 27.26 million
Oct 16, 12 PM $ 0.03
-1.91%
$ -- $ 25.71 million
Oct 16, 11 AM $ 0.0305
+0.43%
$ -- $ 25.2 million
Oct 16, 10 AM $ 0.0304
+3.09%
$ -- $ 23.5 million
Oct 16, 9 AM $ 0.0295
+1.62%
$ -- $ 19.11 million
Oct 16, 8 AM $ 0.029
-0.22%
$ -- $ 16.76 million
Oct 16, 7 AM $ 0.0291
-0.56%
$ -- $ 16.81 million
Oct 16, 6 AM $ 0.0293
+1.35%
$ -- $ 16.83 million
Oct 16, 5 AM $ 0.0289
-0.07%
$ -- $ 17 million
Oct 16, 4 AM $ 0.0289
+0.52%
$ -- $ 17.23 million
Oct 16, 3 AM $ 0.0287
-0.25%
$ -- $ 17.25 million
Oct 16, 2 AM $ 0.0288
+0.32%
$ -- $ 17.36 million
Oct 16, 1 AM $ 0.0287
+1.48%
$ -- $ 17.46 million
Oct 16, 12 AM $ 0.0283
-0.20%
$ -- $ 17.28 million
Oct 15, 11 PM $ 0.0284
+0.96%
$ -- $ 17.49 million
Oct 15, 10 PM $ 0.0281
+0.48%
$ -- $ 17.6 million
Oct 15, 9 PM $ 0.028
-0.33%
$ -- $ 17.56 million
Oct 15, 8 PM $ 0.028
-0.48%
$ -- $ 17.39 million
Oct 15, 7 PM $ 0.0282
-1.21%
$ -- $ 16.83 million
Oct 15, 6 PM $ 0.0285
+0.41%
$ -- $ 17.39 million
Oct 15, 5 PM $ 0.0284
-0.34%
$ -- $ 17.43 million
Oct 15, 4 PM $ 0.0285
-0.19%
$ -- $ 17.35 million
Oct 15, 3 PM $ 0.0285
-0.76%
$ -- $ 17.64 million
Oct 15, 2 PM $ 0.0287
-0.83%
$ -- $ 17.84 million
Oct 15, 1 PM $ 0.029
-0.64%
$ -- $ 18.67 million
Oct 15, 12 PM $ 0.0292
-1.04%
$ -- $ 18.67 million
Oct 15, 11 AM $ 0.0295
-0.38%
$ -- $ 18.63 million
Oct 15, 10 AM $ 0.0296
-0.32%
$ -- $ 18.74 million
Oct 15, 9 AM $ 0.0297
-0.97%
$ -- $ 18.82 million
Oct 15, 8 AM $ 0.03
-0.05%
$ -- $ 18.77 million
Oct 15, 7 AM $ 0.03
+0.70%
$ -- $ 19.48 million
Oct 15, 6 AM $ 0.0298
+0.05%
$ -- $ 20.23 million
Oct 15, 5 AM $ 0.0298
-0.40%
$ -- $ 22.8 million
Oct 15, 4 AM $ 0.0299
+0.87%
$ -- $ 18.05 million
Oct 15, 3 AM $ 0.0296
-0.53%
$ -- $ 18.19 million
Oct 15, 2 AM $ 0.0298
+0.37%
$ -- $ 18.44 million
Oct 15, 1 AM $ 0.0297
+0.04%
$ -- $ 23.98 million
Oct 15, 12 AM $ 0.0297
-0.37%
$ -- $ 23.98 million
Oct 14, 11 PM $ 0.0298
+0.07%
$ -- $ 24.14 million
Oct 14, 10 PM $ 0.0298
-0.08%
$ -- $ 24.2 million
Oct 14, 9 PM $ 0.0298
+0.24%
$ -- $ 24.12 million
Oct 14, 8 PM $ 0.0297
+0.10%
$ -- $ 24.18 million
Oct 14, 7 PM $ 0.0297
-0.49%
$ -- $ 24.28 million
Oct 14, 6 PM $ 0.0298
-0.18%
$ -- $ 23.9 million
Oct 14, 5 PM $ 0.0299
+0.44%
$ -- $ 24.06 million