STEPN Historical Data

GMT Page 7
Download
Date Close Price change Market cap Trading volume
Aug 17, 2025 $ 0.044
-0.50%
$ 18.24 million $ 11.57 million
Aug 16, 2025 $ 0.0442
+1.96%
$ 18.33 million $ 10.19 million
Aug 15, 2025 $ 0.0434
-1.05%
$ 17.97 million $ 17.77 million
Aug 14, 2025 $ 0.0438
-10.22%
$ 18.16 million $ 30.04 million
Aug 13, 2025 $ 0.0488
+2.99%
$ 20.22 million $ 20.1 million
Aug 12, 2025 $ 0.0474
+5.33%
$ 19.63 million $ 16.92 million
Aug 11, 2025 $ 0.045
-6.05%
$ 18.64 million $ 19.37 million
Aug 10, 2025 $ 0.0479
-0.68%
$ 19.85 million $ 15.36 million
Aug 9, 2025 $ 0.0483
+3.41%
$ 19.99 million $ 14.79 million
Aug 8, 2025 $ 0.0467
+2.18%
$ 19.33 million $ 20.41 million
Aug 7, 2025 $ 0.0457
+3.94%
$ 18.92 million $ 12.42 million
Aug 6, 2025 $ 0.0439
+1.61%
$ 18.2 million $ 11.85 million
Aug 5, 2025 $ 0.0432
-4.63%
$ 17.91 million $ 14.47 million
Aug 4, 2025 $ 0.0453
+4.21%
$ 18.78 million $ 10.86 million
Aug 3, 2025 $ 0.0436
+3.30%
$ 18.02 million $ 9.45 million
Aug 2, 2025 $ 0.0424
-1.47%
$ 17.49 million $ 13.19 million
Aug 1, 2025 $ 0.0424
-4.93%
$ 17.81 million $ 24.2 million
Jul 31, 2025 $ 0.0446
-5.38%
$ 18.48 million $ 19.02 million
Jul 30, 2025 $ 0.0471
-2.41%
$ 19.53 million $ 19.6 million
Jul 29, 2025 $ 0.0483
+0.58%
$ 20.01 million $ 18.19 million
Jul 28, 2025 $ 0.048
-7.33%
$ 19.9 million $ 18.84 million
Jul 27, 2025 $ 0.0518
+4.45%
$ 21.48 million $ 14.56 million
Jul 26, 2025 $ 0.0496
-0.65%
$ 20.56 million $ 9.39 million
Jul 25, 2025 $ 0.05
+0.14%
$ 20.7 million $ 14.84 million
Jul 24, 2025 $ 0.0499
-3.56%
$ 20.67 million $ 19.95 million
Jul 23, 2025 $ 0.0517
-11.89%
$ 21.43 million $ 37.51 million
Jul 22, 2025 $ 0.0587
+1.67%
$ 24.33 million $ 27.89 million
Jul 21, 2025 $ 0.0578
+2.08%
$ 23.93 million $ 22.01 million
Jul 20, 2025 $ 0.0566
+6.28%
$ 23.44 million $ 19.45 million
Jul 19, 2025 $ 0.0532
+1.63%
$ 22.05 million $ 12.49 million
Jul 18, 2025 $ 0.0524
+0.19%
$ 21.7 million $ 22.02 million
Jul 17, 2025 $ 0.0523
+0.50%
$ 21.66 million $ 21.24 million
Jul 16, 2025 $ 0.052
+0.98%
$ 21.55 million $ 16.58 million
Jul 15, 2025 $ 0.0515
+3.46%
$ 21.34 million $ 17.4 million
Jul 14, 2025 $ 0.0498
-1.87%
$ 20.63 million $ 19.61 million
Jul 13, 2025 $ 0.0507
+1.43%
$ 21.02 million $ 17.36 million
Jul 12, 2025 $ 0.05
-0.57%
$ 20.73 million $ 17.14 million
Jul 11, 2025 $ 0.0503
+1.79%
$ 20.84 million $ 24.22 million
Jul 10, 2025 $ 0.0477
+2.09%
$ 19.83 million $ 18.29 million
Jul 9, 2025 $ 0.0468
+6.90%
$ 19.37 million $ 33.02 million
Jul 8, 2025 $ 0.0437
+1.92%
$ 18.12 million $ 16.63 million
Jul 7, 2025 $ 0.0429
-0.75%
$ 17.79 million $ 16.44 million
Jul 6, 2025 $ 0.0433
+0.04%
$ 17.92 million $ 13.19 million
Jul 5, 2025 $ 0.0432
+0.50%
$ 17.92 million $ 11.78 million
Jul 4, 2025 $ 0.043
-5.91%
$ 17.83 million $ 16.37 million
Jul 3, 2025 $ 0.0457
+2.10%
$ 18.95 million $ 16.24 million
Jul 2, 2025 $ 0.0448
+8.57%
$ 18.56 million $ 21.1 million
Jul 1, 2025 $ 0.0413
-7.06%
$ 17.09 million $ 15.08 million
Jun 30, 2025 $ 0.0444
-1.89%
$ 18.39 million $ 22.14 million
Jun 29, 2025 $ 0.0452
+4.39%
$ 18.74 million $ 15.48 million