STEPN Historical Data

GMT Page 98
Download
Date Close Price change Market cap Trading volume
Oct 4, 5 PM $ 0.0393
-0.16%
$ -- $ 17.45 million
Oct 4, 4 PM $ 0.0393
+0.44%
$ -- $ 18.52 million
Oct 4, 3 PM $ 0.0391
-0.83%
$ -- $ 18.9 million
Oct 4, 2 PM $ 0.0395
-0.72%
$ -- $ 18.71 million
Oct 4, 1 PM $ 0.0398
+0.47%
$ -- $ 18.78 million
Oct 4, 12 PM $ 0.0396
+0.05%
$ -- $ 19.12 million
Oct 4, 11 AM $ 0.0395
+0.02%
$ -- $ 19.16 million
Oct 4, 10 AM $ 0.0396
-0.91%
$ -- $ 19.16 million
Oct 4, 9 AM $ 0.0399
-0.83%
$ -- $ 18.8 million
Oct 4, 8 AM $ 0.0403
-0.89%
$ -- $ 18.44 million
Oct 4, 7 AM $ 0.0406
-0.46%
$ -- $ 18.51 million
Oct 4, 6 AM $ 0.0408
+0.74%
$ -- $ 19.68 million
Oct 4, 5 AM $ 0.0405
+0.01%
$ -- $ 19.72 million
Oct 4, 4 AM $ 0.0405
+0.20%
$ -- $ 19.97 million
Oct 4, 3 AM $ 0.0404
-0.34%
$ -- $ 20.16 million
Oct 4, 2 AM $ 0.0406
-0.05%
$ -- $ 20.34 million
Oct 4, 1 AM $ 0.0406
-0.48%
$ -- $ 20.44 million
Oct 4, 12 AM $ 0.0408
-0.30%
$ -- $ 20.4 million
Oct 3, 11 PM $ 0.0409
-0.38%
$ -- $ 20.26 million
Oct 3, 10 PM $ 0.0411
+0.27%
$ -- $ 20.28 million
Oct 3, 9 PM $ 0.041
-0.12%
$ -- $ 20.31 million
Oct 3, 8 PM $ 0.041
+0.43%
$ -- $ 20.25 million
Oct 3, 7 PM $ 0.0408
+1.16%
$ -- $ 19.72 million
Oct 3, 6 PM $ 0.0404
+0.98%
$ -- $ 18.86 million
Oct 3, 5 PM $ 0.04
-1.62%
$ -- $ 18.66 million
Oct 3, 4 PM $ 0.0406
+0.66%
$ -- $ 17.66 million
Oct 3, 3 PM $ 0.0404
+1.34%
$ -- $ 17.3 million
Oct 3, 2 PM $ 0.0398
+0.06%
$ -- $ 17.22 million
Oct 3, 1 PM $ 0.0398
+0.75%
$ -- $ 17.19 million
Oct 3, 12 PM $ 0.0395
+0.14%
$ -- $ 16.91 million
Oct 3, 11 AM $ 0.0395
-0.25%
$ -- $ 17.01 million
Oct 3, 10 AM $ 0.0396
-0.21%
$ -- $ 16.97 million
Oct 3, 9 AM $ 0.0397
+0.23%
$ -- $ 16.9 million
Oct 3, 8 AM $ 0.0396
+0.60%
$ -- $ 16.71 million
Oct 3, 7 AM $ 0.0393
-0.59%
$ -- $ 16.17 million
Oct 3, 6 AM $ 0.0396
-1.03%
$ -- $ 15.2 million
Oct 3, 5 AM $ 0.04
-0.23%
$ -- $ 15.35 million
Oct 3, 4 AM $ 0.0401
+0.49%
$ -- $ 15.29 million
Oct 3, 3 AM $ 0.0399
-0.48%
$ -- $ 15.25 million
Oct 3, 2 AM $ 0.0401
+0.77%
$ -- $ 15.13 million
Oct 3, 1 AM $ 0.0398
-0.52%
$ -- $ 15.05 million
Oct 3, 12 AM $ 0.04
-0.89%
$ -- $ 15.2 million
Oct 2, 11 PM $ 0.0403
+0.36%
$ -- $ 15.47 million
Oct 2, 10 PM $ 0.0402
-0.37%
$ -- $ 15.51 million
Oct 2, 9 PM $ 0.0403
-0.10%
$ -- $ 15.45 million
Oct 2, 8 PM $ 0.0404
-0.26%
$ -- $ 15.55 million
Oct 2, 7 PM $ 0.0405
+0.33%
$ -- $ 15.76 million
Oct 2, 6 PM $ 0.0403
+0.38%
$ -- $ 15.65 million
Oct 2, 5 PM $ 0.0402
+0.70%
$ -- $ 15.69 million
Oct 2, 4 PM $ 0.0399
+0.53%
$ -- $ 15.72 million