STEPN Historical Data

GMT Page 94
Download
Date Close Price change Market cap Trading volume
Oct 12, 7 PM $ 0.0302
+1.28%
$ -- $ 25.58 million
Oct 12, 6 PM $ 0.0298
+0.01%
$ -- $ 26.53 million
Oct 12, 5 PM $ 0.0298
+0.68%
$ -- $ 26.4 million
Oct 12, 4 PM $ 0.0296
+2.58%
$ -- $ 26.73 million
Oct 12, 3 PM $ 0.0289
+2.43%
$ -- $ 25.49 million
Oct 12, 2 PM $ 0.0282
+3.79%
$ -- $ 24.84 million
Oct 12, 1 PM $ 0.0272
-1.07%
$ -- $ 24.4 million
Oct 12, 12 PM $ 0.0275
+0.56%
$ -- $ 25.1 million
Oct 12, 11 AM $ 0.0273
+0.72%
$ -- $ 25.6 million
Oct 12, 10 AM $ 0.0271
-0.55%
$ -- $ 25.84 million
Oct 12, 9 AM $ 0.0273
+0.32%
$ -- $ 25.98 million
Oct 12, 8 AM $ 0.0272
-0.50%
$ -- $ 26.54 million
Oct 12, 7 AM $ 0.0273
+0.33%
$ -- $ 27.45 million
Oct 12, 6 AM $ 0.0272
+0.92%
$ -- $ 28.92 million
Oct 12, 5 AM $ 0.027
-0.14%
$ -- $ 29.43 million
Oct 12, 4 AM $ 0.027
+1.34%
$ -- $ 30.75 million
Oct 12, 3 AM $ 0.0267
+1.65%
$ -- $ 31.08 million
Oct 12, 2 AM $ 0.0262
+1.12%
$ -- $ 31.55 million
Oct 12, 1 AM $ 0.026
+0.24%
$ -- $ 32.42 million
Oct 12, 12 AM $ 0.0259
-0.86%
$ -- $ 33.79 million
Oct 11, 11 PM $ 0.0261
+0.25%
$ -- $ 36.21 million
Oct 11, 10 PM $ 0.0261
+0.67%
$ -- $ 39.43 million
Oct 11, 9 PM $ 0.0259
+0.84%
$ -- $ 47.39 million
Oct 11, 8 PM $ 0.0257
-2.60%
$ -- $ 60.4 million
Oct 11, 7 PM $ 0.0264
-3.58%
$ -- $ 61.36 million
Oct 11, 6 PM $ 0.0273
-0.73%
$ -- $ 62.16 million
Oct 11, 5 PM $ 0.0275
+1.11%
$ -- $ 62.36 million
Oct 11, 4 PM $ 0.0272
-0.40%
$ -- $ 62.21 million
Oct 11, 3 PM $ 0.0273
+0.80%
$ -- $ 62.46 million
Oct 11, 2 PM $ 0.0271
+0.49%
$ -- $ 65.29 million
Oct 11, 1 PM $ 0.027
-0.13%
$ -- $ 64.94 million
Oct 11, 12 PM $ 0.027
-2.25%
$ -- $ 63.23 million
Oct 11, 11 AM $ 0.0276
-0.43%
$ -- $ 63.52 million
Oct 11, 10 AM $ 0.0277
+0.61%
$ -- $ 43.34 million
Oct 11, 9 AM $ 0.0276
-0.45%
$ -- $ 43.35 million
Oct 11, 8 AM $ 0.0277
+2.95%
$ -- $ 43.35 million
Oct 11, 7 AM $ 0.0269
-0.12%
$ -- $ 42.33 million
Oct 11, 6 AM $ 0.0269
-1.21%
$ -- $ 40.68 million
Oct 11, 5 AM $ 0.0273
-0.65%
$ -- $ 41.33 million
Oct 11, 4 AM $ 0.0274
+2.45%
$ -- $ 40.66 million
Oct 11, 3 AM $ 0.0268
-0.82%
$ -- $ 40.11 million
Oct 11, 2 AM $ 0.027
+4.45%
$ -- $ 39.69 million
Oct 11, 1 AM $ 0.0259
-3.37%
$ -- $ 38.12 million
Oct 11, 12 AM $ 0.0268
+0.92%
$ -- $ 37.05 million
Oct 10, 11 PM $ 0.0265
+3.78%
$ -- $ 35.03 million
Oct 10, 10 PM $ 0.0255
+5.25%
$ -- $ 31.95 million
Oct 10, 9 PM $ 0.0242
-28.42%
$ -- $ 26.28 million
Oct 10, 8 PM $ 0.0339
-3.99%
$ -- $ 23.44 million
Oct 10, 7 PM $ 0.0353
-1.48%
$ -- $ 22.23 million
Oct 10, 6 PM $ 0.0358
-0.41%
$ -- $ 21.32 million