STEPN Historical Data

GMT Page 14
Download
Date Close Price change Market cap Trading volume
Sep 2, 2024 $ 0.117
+6.50%
$ 48.47 million $ 10.53 million
Sep 1, 2024 $ 0.11
-5.15%
$ 45.51 million $ 10.8 million
Aug 31, 2024 $ 0.116
-3.40%
$ 47.96 million $ 7.84 million
Aug 30, 2024 $ 0.12
-4.77%
$ 49.63 million $ 24.38 million
Aug 29, 2024 $ 0.126
+0.06%
$ 52.11 million $ 11.75 million
Aug 28, 2024 $ 0.126
-3.05%
$ 52.08 million $ 18.95 million
Aug 27, 2024 $ 0.13
-4.36%
$ 53.72 million $ 20.88 million
Aug 26, 2024 $ 0.136
-3.00%
$ 56.17 million $ 20.14 million
Aug 25, 2024 $ 0.14
-0.89%
$ 57.91 million $ 11.26 million
Aug 24, 2024 $ 0.141
+3.35%
$ 58.44 million $ 14.75 million
Aug 23, 2024 $ 0.136
+9.28%
$ 56.54 million $ 40.63 million
Aug 22, 2024 $ 0.125
+5.31%
$ 51.74 million $ 11.57 million
Aug 21, 2024 $ 0.119
+6.55%
$ 49.14 million $ 20.71 million
Aug 20, 2024 $ 0.111
+1.45%
$ 46.11 million $ 9.16 million
Aug 19, 2024 $ 0.11
+0.56%
$ 45.45 million $ 8.99 million
Aug 18, 2024 $ 0.109
+0.70%
$ 45.18 million $ 8.5 million
Aug 17, 2024 $ 0.108
+1.05%
$ 44.86 million $ 6.61 million
Aug 16, 2024 $ 0.107
-0.25%
$ 44.39 million $ 10.27 million
Aug 15, 2024 $ 0.107
-2.35%
$ 44.52 million $ 13.27 million
Aug 14, 2024 $ 0.11
-1.67%
$ 45.6 million $ 10.63 million
Aug 13, 2024 $ 0.112
+0.50%
$ 46.4 million $ 10.32 million
Aug 12, 2024 $ 0.111
+5.49%
$ 46.17 million $ 15.51 million
Aug 11, 2024 $ 0.106
-6.87%
$ 43.74 million $ 13.73 million
Aug 10, 2024 $ 0.113
+2.04%
$ 46.97 million $ 9.8 million
Aug 9, 2024 $ 0.111
-1.86%
$ 46.04 million $ 11.05 million
Aug 8, 2024 $ 0.113
+14.44%
$ 46.9 million $ 16.81 million
Aug 7, 2024 $ 0.0989
-3.17%
$ 40.96 million $ 18.44 million
Aug 6, 2024 $ 0.102
+8.58%
$ 42.33 million $ 26.93 million
Aug 5, 2024 $ 0.0941
-12.02%
$ 38.99 million $ 94.1 million
Aug 4, 2024 $ 0.107
-10.65%
$ 44.31 million $ 29.26 million
Aug 3, 2024 $ 0.12
-9.73%
$ 49.6 million $ 29.25 million
Aug 2, 2024 $ 0.133
-6.79%
$ 54.95 million $ 14.35 million
Aug 1, 2024 $ 0.142
-0.39%
$ 58.95 million $ 14.58 million
Jul 31, 2024 $ 0.143
-1.91%
$ 59.18 million $ 9.73 million
Jul 30, 2024 $ 0.146
-2.40%
$ 60.33 million $ 9.74 million
Jul 29, 2024 $ 0.149
-0.45%
$ 61.81 million $ 10 million
Jul 28, 2024 $ 0.15
-1.61%
$ 62.11 million $ 6.97 million
Jul 27, 2024 $ 0.152
+0.23%
$ 63.09 million $ 12.6 million
Jul 26, 2024 $ 0.152
+6.60%
$ 62.93 million $ 8.84 million
Jul 25, 2024 $ 0.142
-3.62%
$ 59.02 million $ 15.54 million
Jul 24, 2024 $ 0.148
+0.53%
$ 61.24 million $ 10.47 million
Jul 23, 2024 $ 0.147
-4.03%
$ 60.94 million $ 15.72 million
Jul 22, 2024 $ 0.153
-4.61%
$ 63.5 million $ 12 million
Jul 21, 2024 $ 0.161
+1.00%
$ 66.54 million $ 13.39 million
Jul 20, 2024 $ 0.159
+0.07%
$ 65.87 million $ 11.42 million
Jul 19, 2024 $ 0.159
+3.29%
$ 65.8 million $ 13.99 million
Jul 18, 2024 $ 0.154
-0.90%
$ 63.73 million $ 15.85 million
Jul 17, 2024 $ 0.155
-0.27%
$ 64.34 million $ 12.54 million
Jul 16, 2024 $ 0.156
-0.50%
$ 64.51 million $ 17.64 million
Jul 15, 2024 $ 0.156
+5.00%
$ 64.81 million $ 14.56 million