STEPN Historical Data

GMT Page 12
Download
Date Close Price change Market cap Trading volume
Dec 11, 2024 $ 0.2
+6.59%
$ 82.96 million $ 44.6 million
Dec 10, 2024 $ 0.188
-5.05%
$ 77.82 million $ 83.22 million
Dec 9, 2024 $ 0.198
-19.12%
$ 81.97 million $ 94.57 million
Dec 8, 2024 $ 0.245
+1.12%
$ 101.34 million $ 43.49 million
Dec 7, 2024 $ 0.242
-2.64%
$ 100.22 million $ 42.06 million
Dec 6, 2024 $ 0.248
+3.49%
$ 102.94 million $ 67.58 million
Dec 5, 2024 $ 0.24
-2.51%
$ 99.5 million $ 91.57 million
Dec 4, 2024 $ 0.246
+1.55%
$ 102.02 million $ 111.2 million
Dec 3, 2024 $ 0.242
+6.09%
$ 100.44 million $ 119.29 million
Dec 2, 2024 $ 0.229
+1.60%
$ 94.67 million $ 85.47 million
Dec 1, 2024 $ 0.225
-0.74%
$ 93.19 million $ 38.67 million
Nov 30, 2024 $ 0.227
+1.31%
$ 93.89 million $ 44.53 million
Nov 29, 2024 $ 0.224
+5.82%
$ 92.68 million $ 56.27 million
Nov 28, 2024 $ 0.211
+1.99%
$ 87.59 million $ 35.56 million
Nov 27, 2024 $ 0.207
+4.02%
$ 85.88 million $ 40.41 million
Nov 26, 2024 $ 0.199
-2.72%
$ 82.56 million $ 60.13 million
Nov 25, 2024 $ 0.205
-5.75%
$ 84.93 million $ 75.78 million
Nov 24, 2024 $ 0.217
+10.05%
$ 90.06 million $ 97.27 million
Nov 23, 2024 $ 0.198
+5.22%
$ 81.86 million $ 87.28 million
Nov 22, 2024 $ 0.188
+11.56%
$ 77.82 million $ 85.79 million
Nov 21, 2024 $ 0.168
+8.20%
$ 69.76 million $ 49.7 million
Nov 20, 2024 $ 0.156
-7.67%
$ 64.45 million $ 36.93 million
Nov 19, 2024 $ 0.168
+0.76%
$ 69.8 million $ 43.52 million
Nov 18, 2024 $ 0.167
+9.16%
$ 69.27 million $ 64.06 million
Nov 17, 2024 $ 0.153
-5.54%
$ 63.46 million $ 43.21 million
Nov 16, 2024 $ 0.162
+8.27%
$ 67.21 million $ 37.15 million
Nov 15, 2024 $ 0.15
+6.32%
$ 62.08 million $ 32.18 million
Nov 14, 2024 $ 0.141
-0.58%
$ 58.41 million $ 76.57 million
Nov 13, 2024 $ 0.142
-6.30%
$ 58.75 million $ 58.2 million
Nov 12, 2024 $ 0.151
-2.45%
$ 62.65 million $ 53.77 million
Nov 11, 2024 $ 0.155
+5.46%
$ 64.23 million $ 40.37 million
Nov 10, 2024 $ 0.147
+5.61%
$ 60.9 million $ 50.13 million
Nov 9, 2024 $ 0.139
+2.34%
$ 57.67 million $ 20.33 million
Nov 8, 2024 $ 0.136
+1.45%
$ 56.32 million $ 36.53 million
Nov 7, 2024 $ 0.134
+0.59%
$ 55.5 million $ 18.61 million
Nov 6, 2024 $ 0.133
+8.82%
$ 55.17 million $ 28.96 million
Nov 5, 2024 $ 0.122
+4.30%
$ 50.7 million $ 14.82 million
Nov 4, 2024 $ 0.117
-2.53%
$ 48.6 million $ 18.24 million
Nov 3, 2024 $ 0.12
-4.90%
$ 49.86 million $ 18.62 million
Nov 2, 2024 $ 0.127
+1.06%
$ 52.44 million $ 17.33 million
Nov 1, 2024 $ 0.125
-1.93%
$ 51.89 million $ 13.88 million
Oct 31, 2024 $ 0.128
-5.83%
$ 52.93 million $ 16.92 million
Oct 30, 2024 $ 0.136
-3.55%
$ 56.2 million $ 14.5 million
Oct 29, 2024 $ 0.141
+6.32%
$ 58.26 million $ 19.82 million
Oct 28, 2024 $ 0.132
+0.55%
$ 54.8 million $ 23 million
Oct 27, 2024 $ 0.132
+3.35%
$ 54.5 million $ 10.96 million
Oct 26, 2024 $ 0.127
+2.45%
$ 52.77 million $ 21.63 million
Oct 25, 2024 $ 0.124
-9.37%
$ 51.53 million $ 35.51 million
Oct 24, 2024 $ 0.137
+4.02%
$ 56.85 million $ 15.94 million
Oct 23, 2024 $ 0.132
-1.69%
$ 54.65 million $ 15.94 million