STEPN Historical Data

GMT Page 10
Download
Date Close Price change Market cap Trading volume
Mar 20, 2025 $ 0.0517
-2.93%
$ 21.43 million $ 34.82 million
Mar 19, 2025 $ 0.0533
+6.26%
$ 22.08 million $ 79.92 million
Mar 18, 2025 $ 0.0502
+0.37%
$ 20.78 million $ 27.53 million
Mar 17, 2025 $ 0.05
+5.74%
$ 20.7 million $ 29.21 million
Mar 16, 2025 $ 0.0473
-6.68%
$ 19.58 million $ 21.11 million
Mar 15, 2025 $ 0.0506
+2.55%
$ 20.98 million $ 15.8 million
Mar 14, 2025 $ 0.0503
+5.08%
$ 20.85 million $ 23.05 million
Mar 13, 2025 $ 0.0478
+0.01%
$ 19.82 million $ 24.4 million
Mar 12, 2025 $ 0.0478
+3.43%
$ 19.79 million $ 28.79 million
Mar 11, 2025 $ 0.0462
+4.22%
$ 19.16 million $ 43.31 million
Mar 10, 2025 $ 0.0443
-1.64%
$ 18.36 million $ 51.61 million
Mar 9, 2025 $ 0.045
-10.85%
$ 18.63 million $ 32.19 million
Mar 8, 2025 $ 0.0504
-3.48%
$ 20.9 million $ 22.99 million
Mar 7, 2025 $ 0.0523
-0.40%
$ 21.65 million $ 39.12 million
Mar 6, 2025 $ 0.0525
-1.77%
$ 21.74 million $ 25.92 million
Mar 5, 2025 $ 0.0534
+2.93%
$ 22.13 million $ 40.05 million
Mar 4, 2025 $ 0.0519
-0.34%
$ 21.5 million $ 74.91 million
Mar 3, 2025 $ 0.0521
-18.35%
$ 21.57 million $ 88.14 million
Mar 2, 2025 $ 0.0638
+7.60%
$ 26.42 million $ 64.4 million
Mar 1, 2025 $ 0.0593
-3.15%
$ 24.58 million $ 36.91 million
Feb 28, 2025 $ 0.0613
-0.77%
$ 25.38 million $ 82.94 million
Feb 27, 2025 $ 0.0618
+1.57%
$ 25.6 million $ 45.97 million
Feb 26, 2025 $ 0.0608
+0.71%
$ 25.2 million $ 63.94 million
Feb 25, 2025 $ 0.0604
+3.09%
$ 25.02 million $ 86.21 million
Feb 24, 2025 $ 0.0586
-15.40%
$ 24.27 million $ 71.56 million
Feb 23, 2025 $ 0.0692
-3.35%
$ 28.69 million $ 25.67 million
Feb 22, 2025 $ 0.0717
+5.83%
$ 29.68 million $ 26.21 million
Feb 21, 2025 $ 0.0677
-3.74%
$ 28.05 million $ 42.28 million
Feb 20, 2025 $ 0.0704
+4.14%
$ 29.16 million $ 29.55 million
Feb 19, 2025 $ 0.0676
+1.80%
$ 28 million $ 42.08 million
Feb 18, 2025 $ 0.0664
-5.77%
$ 27.52 million $ 53.35 million
Feb 17, 2025 $ 0.0705
+0.09%
$ 29.21 million $ 44.02 million
Feb 16, 2025 $ 0.0704
+0.22%
$ 29.18 million $ 30.69 million
Feb 15, 2025 $ 0.0702
-5.07%
$ 29.09 million $ 34.69 million
Feb 14, 2025 $ 0.074
+6.79%
$ 30.67 million $ 63.08 million
Feb 13, 2025 $ 0.0693
-4.25%
$ 28.72 million $ 60.63 million
Feb 12, 2025 $ 0.0724
+11.19%
$ 29.99 million $ 65.22 million
Feb 11, 2025 $ 0.0651
-5.66%
$ 26.98 million $ 54.4 million
Feb 10, 2025 $ 0.069
-1.16%
$ 28.59 million $ 52.46 million
Feb 9, 2025 $ 0.0698
+0.84%
$ 28.92 million $ 144.16 million
Feb 8, 2025 $ 0.0692
+8.94%
$ 28.68 million $ 36.59 million
Feb 7, 2025 $ 0.0635
+1.04%
$ 26.33 million $ 82.91 million
Feb 6, 2025 $ 0.0629
-6.73%
$ 26.06 million $ 61.67 million
Feb 5, 2025 $ 0.0675
-2.85%
$ 27.95 million $ 59.12 million
Feb 4, 2025 $ 0.0695
-6.23%
$ 28.77 million $ 114.6 million
Feb 3, 2025 $ 0.074
+5.12%
$ 30.66 million $ 142.99 million
Feb 2, 2025 $ 0.0704
-17.43%
$ 29.17 million $ 146.48 million
Feb 1, 2025 $ 0.0853
-10.72%
$ 35.33 million $ 67.68 million
Jan 31, 2025 $ 0.0955
-1.53%
$ 39.57 million $ 65.13 million
Jan 30, 2025 $ 0.097
+4.62%
$ 40.19 million $ 61.85 million