STEPN Historical Data

GMT Page 17
Download
Date Close Price change Market cap Trading volume
Apr 5, 2024 $ 0.306
-1.90%
$ 126.71 million $ 54.65 million
Apr 4, 2024 $ 0.312
+4.45%
$ 129.16 million $ 54.87 million
Apr 3, 2024 $ 0.298
-2.30%
$ 123.65 million $ 87.57 million
Apr 2, 2024 $ 0.306
-10.68%
$ 126.57 million $ 114.23 million
Apr 1, 2024 $ 0.342
-7.78%
$ 141.71 million $ 136.28 million
Mar 31, 2024 $ 0.371
+0.39%
$ 153.68 million $ 65.58 million
Mar 30, 2024 $ 0.37
-7.79%
$ 153.09 million $ 123.4 million
Mar 29, 2024 $ 0.401
+0.11%
$ 166.02 million $ 267.01 million
Mar 28, 2024 $ 0.4
+14.73%
$ 165.85 million $ 749.38 million
Mar 27, 2024 $ 0.349
-0.69%
$ 144.55 million $ 182.96 million
Mar 26, 2024 $ 0.352
+5.95%
$ 145.62 million $ 166.03 million
Mar 25, 2024 $ 0.332
+10.88%
$ 137.44 million $ 218.13 million
Mar 24, 2024 $ 0.299
+3.69%
$ 123.95 million $ 33.53 million
Mar 23, 2024 $ 0.289
+1.04%
$ 119.54 million $ 39.38 million
Mar 22, 2024 $ 0.286
-1.67%
$ 118.31 million $ 57.61 million
Mar 21, 2024 $ 0.29
+1.81%
$ 120.32 million $ 67.34 million
Mar 20, 2024 $ 0.285
+8.75%
$ 118.18 million $ 87.68 million
Mar 19, 2024 $ 0.262
-9.64%
$ 108.67 million $ 131.74 million
Mar 18, 2024 $ 0.29
-7.38%
$ 120.25 million $ 76.58 million
Mar 17, 2024 $ 0.313
+2.10%
$ 129.84 million $ 79.52 million
Mar 16, 2024 $ 0.307
-7.79%
$ 127.17 million $ 110.82 million
Mar 15, 2024 $ 0.333
-6.28%
$ 137.91 million $ 148.79 million
Mar 14, 2024 $ 0.355
-5.00%
$ 147.16 million $ 139.31 million
Mar 13, 2024 $ 0.374
+1.04%
$ 154.9 million $ 116.59 million
Mar 12, 2024 $ 0.37
-0.40%
$ 153.3 million $ 231.66 million
Mar 11, 2024 $ 0.372
-2.99%
$ 153.93 million $ 252.03 million
Mar 10, 2024 $ 0.383
+12.26%
$ 158.66 million $ 519.86 million
Mar 9, 2024 $ 0.341
+13.36%
$ 141.34 million $ 235.16 million
Mar 8, 2024 $ 0.301
-5.40%
$ 124.68 million $ 140.46 million
Mar 7, 2024 $ 0.318
+3.44%
$ 131.8 million $ 104.21 million
Mar 6, 2024 $ 0.308
+4.53%
$ 127.41 million $ 132.65 million
Mar 5, 2024 $ 0.294
-6.09%
$ 121.89 million $ 280.93 million
Mar 4, 2024 $ 0.313
-1.52%
$ 129.8 million $ 97.04 million
Mar 3, 2024 $ 0.318
-6.76%
$ 131.8 million $ 161.41 million
Mar 2, 2024 $ 0.341
+3.46%
$ 141.36 million $ 74.98 million
Mar 1, 2024 $ 0.33
+7.09%
$ 136.64 million $ 70.9 million
Feb 29, 2024 $ 0.308
+7.45%
$ 127.59 million $ 112.62 million
Feb 28, 2024 $ 0.287
-1.55%
$ 118.74 million $ 106.81 million
Feb 27, 2024 $ 0.291
+4.07%
$ 120.61 million $ 56.17 million
Feb 26, 2024 $ 0.28
+4.63%
$ 115.89 million $ 51.34 million
Feb 25, 2024 $ 0.267
+0.19%
$ 110.76 million $ 16.73 million
Feb 24, 2024 $ 0.267
+2.68%
$ 110.55 million $ 23.3 million
Feb 23, 2024 $ 0.26
-1.82%
$ 107.67 million $ 31.41 million
Feb 22, 2024 $ 0.265
-1.10%
$ 109.66 million $ 38.06 million
Feb 21, 2024 $ 0.268
-6.09%
$ 110.88 million $ 50.72 million
Feb 20, 2024 $ 0.285
-1.13%
$ 118.07 million $ 62.69 million
Feb 19, 2024 $ 0.288
+2.78%
$ 119.42 million $ 46.48 million
Feb 18, 2024 $ 0.28
+4.27%
$ 116.19 million $ 35.84 million
Feb 17, 2024 $ 0.269
-1.63%
$ 111.44 million $ 42.23 million
Feb 16, 2024 $ 0.273
+0.23%
$ 113.28 million $ 44.93 million