			آخر سعر	%	عالي24	منخفض24	حجم24	# عملات	سقف السوق
	STEPN	GMT	$ 0.244288	-1.43 %	$ 0.249039	$ 0.239902	$ 15.92M	600.00M	$ 146.57M

STEPN GMT

آخر سعر

$ 0.244288

-1.43 %

عالي24

$ 0.249039

منخفض24

$ 0.239902

حجم24

$ 15.92M

# عملات

600.00M

سقف السوق

$ 146.57M

Watchlist حقيبة

موقع الكتروني مستكشف

Watchlist حقيبة

STEPN GMT historical data

All 1y 6m 3m 1m 7d

تاريخ	Close م24	عالي24 منخفض24	منخفض24	م24
Apr 25, 2024	$ 0.2477264019,991,786	$ 0.253849030.23646792	$ 0.23646792	$ 19,991,786
Apr 24, 2024	$ 0.2452597525,230,617	$ 0.268780260.24329694	$ 0.24329694	$ 25,230,617
Apr 23, 2024	$ 0.2620508723,427,542	$ 0.265219960.25158691	$ 0.25158691	$ 23,427,542
Apr 22, 2024	$ 0.2553353126,503,618	$ 0.258182810.24639446	$ 0.24639446	$ 26,503,618
Apr 21, 2024	$ 0.2499772416,024,570	$ 0.256752150.24387832	$ 0.24387832	$ 16,024,570
Apr 20, 2024	$ 0.2558465721,289,458	$ 0.258628610.23307190	$ 0.23307190	$ 21,289,458
Apr 19, 2024	$ 0.2356304131,903,696	$ 0.242122650.21642221	$ 0.21642221	$ 31,903,696
Apr 18, 2024	$ 0.2394192129,994,434	$ 0.240694840.22326778	$ 0.22326778	$ 29,994,434
Apr 17, 2024	$ 0.2339580545,564,067	$ 0.240159790.22293318	$ 0.22293318	$ 45,564,067
Apr 16, 2024	$ 0.2317855939,904,869	$ 0.238689350.21813269	$ 0.21813269	$ 39,904,869
Apr 15, 2024	$ 0.2371727184,989,592	$ 0.271904030.22823467	$ 0.22823467	$ 84,989,592
Apr 14, 2024	$ 0.26226725120,131,299	$ 0.265392370.22990622	$ 0.22990622	$ 120,131,299
Apr 13, 2024	$ 0.24677018193,575,285	$ 0.271376870.20832731	$ 0.20832731	$ 193,575,285
Apr 12, 2024	$ 0.2432124582,909,530	$ 0.293763360.22591940	$ 0.22591940	$ 82,909,530
Apr 11, 2024	$ 0.2855618052,262,867	$ 0.300257840.27991587	$ 0.27991587	$ 52,262,867
Apr 10, 2024	$ 0.2950559452,052,108	$ 0.304554130.28373201	$ 0.28373201	$ 52,052,108
Apr 09, 2024	$ 0.3027513370,608,040	$ 0.335971240.30147940	$ 0.30147940	$ 70,608,040
Apr 08, 2024	$ 0.3336581642,741,738	$ 0.336788720.31448789	$ 0.31448789	$ 42,741,738
Apr 07, 2024	$ 0.3194580030,416,167	$ 0.322549760.30620376	$ 0.30620376	$ 30,416,167
Apr 06, 2024	$ 0.3074760125,516,057	$ 0.313736720.30110203	$ 0.30110203	$ 25,516,057
Apr 05, 2024	$ 0.3058354732,347,065	$ 0.311890860.29225870	$ 0.29225870	$ 32,347,065
Apr 04, 2024	$ 0.3119774230,954,985	$ 0.317811000.29295314	$ 0.29295314	$ 30,954,985
Apr 03, 2024	$ 0.2985439453,838,183	$ 0.316052640.29183165	$ 0.29183165	$ 53,838,183
Apr 02, 2024	$ 0.3054400868,332,279	$ 0.342346110.30426656	$ 0.30426656	$ 68,332,279
Apr 01, 2024	$ 0.3421895483,855,891	$ 0.383010780.33152468	$ 0.33152468	$ 83,855,891
Mar 31, 2024	$ 0.3709639939,626,264	$ 0.379931670.36135667	$ 0.36135667	$ 39,626,264
Mar 30, 2024	$ 0.3694058172,637,629	$ 0.404223540.36365487	$ 0.36365487	$ 72,637,629
Mar 29, 2024	$ 0.40088128155,164,960	$ 0.408165700.36664319	$ 0.36664319	$ 155,164,960
Mar 28, 2024	$ 0.40037349336,231,421	$ 0.443739110.34794062	$ 0.34794062	$ 336,231,421
Mar 27, 2024	$ 0.34870396106,124,854	$ 0.366263500.33483337	$ 0.33483337	$ 106,124,854
Mar 26, 2024	$ 0.3513476197,572,506	$ 0.355152530.32960333	$ 0.32960333	$ 97,572,506

We will update this as soon as possible. If you like to help, you can contact us.