STEPN Historical Data

GMT Page 99
Download
Date Close Price change Market cap Trading volume
Jan 4, 9 AM $ 0.0161
+0.70%
$ 50.06 million $ 5.69 million
Jan 4, 8 AM $ 0.016
-0.32%
$ 49.71 million $ 5.62 million
Jan 4, 7 AM $ 0.016
+0.50%
$ 49.87 million $ 5.48 million
Jan 4, 6 AM $ 0.0159
-0.97%
$ 49.62 million $ 5.7 million
Jan 4, 5 AM $ 0.0161
+0.54%
$ -- $ 5.67 million
Jan 4, 4 AM $ 0.016
-0.15%
$ -- $ 5.73 million
Jan 4, 3 AM $ 0.016
+0.65%
$ -- $ 5.87 million
Jan 4, 2 AM $ 0.0159
+0.12%
$ -- $ 5.95 million
Jan 4, 1 AM $ 0.0159
-0.27%
$ 49.53 million $ 5.89 million
Jan 4, 12 AM $ 0.016
+0.34%
$ -- $ 5.83 million
Jan 3, 11 PM $ 0.0159
+0.21%
$ 49.51 million $ 5.78 million
Jan 3, 10 PM $ 0.0159
+0.29%
$ 49.4 million $ 5.9 million
Jan 3, 9 PM $ 0.0158
+0.09%
$ 49.25 million $ 6.21 million
Jan 3, 8 PM $ 0.0158
-0.32%
$ 49.21 million $ 6.3 million
Jan 3, 7 PM $ 0.0159
-0.05%
$ 49.37 million $ 6.4 million
Jan 3, 6 PM $ 0.0159
-0.06%
$ 49.39 million $ 6.47 million
Jan 3, 5 PM $ 0.0159
-0.92%
$ 49.42 million $ 6.78 million
Jan 3, 4 PM $ 0.016
+1.66%
$ 49.86 million $ 7.09 million
Jan 3, 3 PM $ 0.0158
+0.30%
$ 49.1 million $ 7.16 million
Jan 3, 2 PM $ 0.0157
-0.03%
$ 48.92 million $ 7.34 million
Jan 3, 1 PM $ 0.0157
-0.55%
$ 48.93 million $ 7.56 million
Jan 3, 12 PM $ 0.0158
+1.75%
$ 49.25 million $ 7.56 million
Jan 3, 11 AM $ 0.0155
-0.01%
$ 48.36 million $ 7.49 million
Jan 3, 10 AM $ 0.0155
+0.20%
$ 48.36 million $ 7.61 million
Jan 3, 9 AM $ 0.0155
-0.19%
$ 48.27 million $ 7.72 million
Jan 3, 8 AM $ 0.0155
+0.75%
$ 48.36 million $ 7.82 million
Jan 3, 7 AM $ 0.0154
-1.77%
$ 48 million $ 7.7 million
Jan 3, 6 AM $ 0.0157
-0.68%
$ 48.87 million $ 7.49 million
Jan 3, 5 AM $ 0.0158
-0.91%
$ 49.2 million $ 7.47 million
Jan 3, 4 AM $ 0.016
-1.20%
$ 49.65 million $ 7.41 million
Jan 3, 3 AM $ 0.0162
+1.18%
$ 50.26 million $ 7.17 million
Jan 3, 2 AM $ 0.016
+0.32%
$ 49.67 million $ 7.12 million
Jan 3, 1 AM $ 0.0159
+0.07%
$ 49.52 million $ 7.04 million
Jan 3, 12 AM $ 0.0159
+0.15%
$ 49.5 million $ 7.04 million
Jan 2, 11 PM $ 0.0159
-0.38%
$ 49.41 million $ 7.07 million
Jan 2, 10 PM $ 0.0159
+0.59%
$ 49.59 million $ 7.06 million
Jan 2, 9 PM $ 0.0158
+1.21%
$ 49.3 million $ 6.75 million
Jan 2, 8 PM $ 0.0157
+0.05%
$ 48.71 million $ 6.85 million
Jan 2, 7 PM $ 0.0156
+0.83%
$ 48.69 million $ 7.02 million
Jan 2, 6 PM $ 0.0155
-1.34%
$ 48.29 million $ 7.11 million
Jan 2, 5 PM $ 0.0157
+0.13%
$ 48.95 million $ 6.94 million
Jan 2, 4 PM $ 0.0157
+1.40%
$ 48.87 million $ 6.82 million
Jan 2, 3 PM $ 0.0155
+0.10%
$ 48.21 million $ 6.86 million
Jan 2, 2 PM $ 0.0155
+0.50%
$ 48.16 million $ 7.58 million
Jan 2, 1 PM $ 0.0154
-0.15%
$ 47.92 million $ 7.31 million
Jan 2, 12 PM $ 0.0154
+0.85%
$ 48 million $ 7.38 million
Jan 2, 11 AM $ 0.0153
-0.76%
$ 47.59 million $ 7.35 million
Jan 2, 10 AM $ 0.0154
+0.21%
$ 47.96 million $ 7.29 million
Jan 2, 9 AM $ 0.0154
+1.41%
$ 47.86 million $ 7.42 million
Jan 2, 8 AM $ 0.0152
+0.41%
$ 47.19 million $ 7.36 million