STEPN Historical Data

GMT Page 16
Download
Date Close Price change Market cap Trading volume
May 25, 2024 $ 0.238
+3.81%
$ 98.53 million $ 32.73 million
May 24, 2024 $ 0.229
+0.03%
$ 94.92 million $ 29.12 million
May 23, 2024 $ 0.229
+0.40%
$ 94.89 million $ 104.85 million
May 22, 2024 $ 0.228
-0.89%
$ 94.51 million $ 26.2 million
May 21, 2024 $ 0.23
+0.11%
$ 95.36 million $ 31.19 million
May 20, 2024 $ 0.23
+9.66%
$ 95.25 million $ 31.06 million
May 19, 2024 $ 0.21
-5.84%
$ 86.86 million $ 19.23 million
May 18, 2024 $ 0.223
-0.05%
$ 92.25 million $ 11.91 million
May 17, 2024 $ 0.223
+3.25%
$ 92.3 million $ 16.73 million
May 16, 2024 $ 0.216
-0.27%
$ 89.39 million $ 25.63 million
May 15, 2024 $ 0.216
+6.99%
$ 89.63 million $ 23.67 million
May 14, 2024 $ 0.202
-2.91%
$ 83.78 million $ 21.62 million
May 13, 2024 $ 0.208
-0.39%
$ 86.29 million $ 31.42 million
May 12, 2024 $ 0.209
-1.28%
$ 86.63 million $ 12.76 million
May 11, 2024 $ 0.212
-0.43%
$ 87.75 million $ 12.01 million
May 10, 2024 $ 0.213
-4.73%
$ 88.13 million $ 33.7 million
May 9, 2024 $ 0.223
+4.41%
$ 92.51 million $ 21.83 million
May 8, 2024 $ 0.214
-0.70%
$ 88.6 million $ 40.25 million
May 7, 2024 $ 0.215
-2.59%
$ 89.22 million $ 37.03 million
May 6, 2024 $ 0.221
-2.80%
$ 91.59 million $ 47.01 million
May 5, 2024 $ 0.227
+1.25%
$ 94.23 million $ 25.71 million
May 4, 2024 $ 0.225
-1.03%
$ 93.07 million $ 23.22 million
May 3, 2024 $ 0.227
+3.68%
$ 94.04 million $ 32.74 million
May 2, 2024 $ 0.219
+1.76%
$ 90.7 million $ 30.14 million
May 1, 2024 $ 0.214
+0.05%
$ 89.13 million $ 57.17 million
Apr 30, 2024 $ 0.214
-7.61%
$ 88.68 million $ 51.31 million
Apr 29, 2024 $ 0.232
-2.58%
$ 95.98 million $ 29.75 million
Apr 28, 2024 $ 0.238
-1.98%
$ 98.52 million $ 19.37 million
Apr 27, 2024 $ 0.243
+0.16%
$ 100.51 million $ 28.13 million
Apr 26, 2024 $ 0.242
-2.29%
$ 100.35 million $ 26.09 million
Apr 25, 2024 $ 0.248
+0.93%
$ 102.7 million $ 37.07 million
Apr 24, 2024 $ 0.246
-6.23%
$ 101.75 million $ 49.63 million
Apr 23, 2024 $ 0.262
+2.62%
$ 108.51 million $ 47.56 million
Apr 22, 2024 $ 0.255
+2.09%
$ 105.75 million $ 48.15 million
Apr 21, 2024 $ 0.25
-2.25%
$ 103.58 million $ 30.98 million
Apr 20, 2024 $ 0.256
+8.60%
$ 105.96 million $ 38.2 million
Apr 19, 2024 $ 0.236
-1.57%
$ 97.58 million $ 58.11 million
Apr 18, 2024 $ 0.239
+2.23%
$ 99.14 million $ 51.63 million
Apr 17, 2024 $ 0.234
+1.02%
$ 96.97 million $ 77.35 million
Apr 16, 2024 $ 0.232
-2.30%
$ 95.99 million $ 72.13 million
Apr 15, 2024 $ 0.237
-9.48%
$ 98.25 million $ 151.99 million
Apr 14, 2024 $ 0.262
+5.92%
$ 108.55 million $ 188.64 million
Apr 13, 2024 $ 0.247
+1.59%
$ 102.28 million $ 317.2 million
Apr 12, 2024 $ 0.243
-14.91%
$ 100.68 million $ 136.68 million
Apr 11, 2024 $ 0.286
-3.25%
$ 118.31 million $ 89.46 million
Apr 10, 2024 $ 0.295
-2.55%
$ 122.29 million $ 93.02 million
Apr 9, 2024 $ 0.303
-9.24%
$ 125.49 million $ 117.87 million
Apr 8, 2024 $ 0.334
+4.44%
$ 138.25 million $ 80.83 million
Apr 7, 2024 $ 0.32
+3.86%
$ 132.37 million $ 52.32 million
Apr 6, 2024 $ 0.307
+0.53%
$ 127.37 million $ 43.1 million