News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.72 | 1.96506550218 | 36.64 | 38.46 | 36.02 | 1972 | 37.35184434 | DE |
| 4 | 1.04 | 2.86343612335 | 36.32 | 40 | 33.9 | 1739 | 35.97402536 | DE |
| 12 | 3.12 | 9.11214953271 | 34.24 | 40 | 33.44 | 3699 | 36.11305029 | DE |
| 26 | 2.76 | 7.97687861272 | 34.6 | 40 | 33 | 3802 | 35.69957925 | DE |
| 52 | 8.395 | 28.9832556534 | 28.965 | 40 | 24.52 | 4461 | 32.6318131 | DE |
| 156 | 8.03 | 27.378111149 | 29.33 | 40 | 24.52 | 7919 | 31.0215607 | DE |
| 260 | 8.03 | 27.378111149 | 29.33 | 40 | 24.52 | 7919 | 31.0215607 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721147400 | 37.36 | 0 | 0.00 | 37.36 | 37.36 | 37.36 | 0 |
| 1721061000 | 37.36 | 0.02 | 0.05 | 38.28 | 38.46 | 37.36 | 121 |
| 1720801800 | 37.34 | -0.54 | -1.43 | 38.1 | 38.42 | 37.34 | 5116 |
| 1720715400 | 37.88 | 1.86 | 5.16 | 37.72 | 38.3 | 37.72 | 1931 |
| 1720629000 | 36.02 | 0.02 | 0.06 | 36.64 | 37 | 36.02 | 721 |
| 1720542600 | 36 | 1.8 | 5.26 | 37.06 | 37.06 | 36 | 1494 |
| 1720456200 | 34.2 | -5.8 | -14.50 | 37.36 | 37.58 | 34.2 | 11256 |
| 1720197000 | 40 | 2.64 | 7.07 | 37.38 | 40 | 37.34 | 2409 |
| 1720110600 | 37.36 | 0.9 | 2.47 | 37.06 | 37.36 | 37.06 | 1895 |
| 1720024200 | 36.46 | 0.9 | 2.53 | 36.42 | 37 | 36.28 | 380 |
| 1719937800 | 35.56 | -0.94 | -2.58 | 35.84 | 36.38 | 35.56 | 579 |
| 1719851400 | 36.5 | -0.9 | -2.41 | 36.42 | 36.56 | 36.4 | 1186 |
| 1719592200 | 37.4 | 2.4 | 6.86 | 36.54 | 37.4 | 36.14 | 217 |
| 1719505800 | 35 | 0.9 | 2.64 | 36.52 | 36.52 | 35 | 2047 |
| 1719419400 | 34.1 | -2.26 | -6.22 | 36.54 | 36.86 | 34.1 | 1031 |
| 1719333000 | 36.36 | 2.46 | 7.26 | 36.12 | 36.54 | 35.98 | 1452 |
| 1719246600 | 33.9 | -2.24 | -6.20 | 36.46 | 36.66 | 33.9 | 473 |
| 1718987400 | 36.14 | -0.18 | -0.50 | 36.42 | 36.42 | 36.14 | 95 |
| 1718901000 | 36.32 | 0.12 | 0.33 | 36.52 | 36.62 | 36.32 | 358 |
| 1718814600 | 36.2 | -0.42 | -1.15 | 36.32 | 36.38 | 36.2 | 282 |
| 1718728200 | 36.62 | 1.22 | 3.45 | 35.68 | 36.62 | 35.68 | 4217 |
| 1718641800 | 35.4 | -1.12 | -3.07 | 35.96 | 36.04 | 35.4 | 3710 |
| 1718382600 | 36.52 | 0.1 | 0.27 | 36.1 | 36.54 | 35.82 | 2306 |
| 1718296200 | 36.42 | 2.5 | 7.37 | 36.5 | 36.5 | 36.08 | 3035 |
| 1718209800 | 33.92 | -1.7 | -4.77 | 35.84 | 36.68 | 33.92 | 794 |
| 1718123400 | 35.62 | -0.28 | -0.78 | 35.84 | 35.88 | 35.44 | 4948 |
| 1718037000 | 35.9 | -1.5 | -4.01 | 35.88 | 35.98 | 35.56 | 1576 |
| 1717777800 | 37.4 | 3.48 | 10.26 | 36.42 | 37.4 | 36.08 | 4592 |
| 1717691400 | 33.92 | -2.58 | -7.07 | 36.74 | 36.74 | 33.92 | 441 |
| 1717605000 | 36.5 | -0.1 | -0.27 | 36.34 | 36.5 | 36.22 | 1093 |
| 1717518600 | 36.6 | 0.4 | 1.10 | 36.66 | 36.66 | 36.26 | 262 |
| 1717432200 | 36.2 | -0.2 | -0.55 | 36.28 | 36.36 | 36 | 3321 |
| 1717173000 | 36.4 | 0.24 | 0.66 | 36.38 | 36.52 | 36.28 | 1508 |
| 1717086600 | 36.16 | -0.1 | -0.28 | 36 | 36.46 | 35.92 | 22887 |
| 1717000200 | 36.26 | 0.22 | 0.61 | 36.28 | 36.3 | 35.96 | 1528 |
| 1716913800 | 36.04 | -1.36 | -3.64 | 36.8 | 36.82 | 36.04 | 933 |
| 1716827400 | 37.4 | 0 | 0.00 | 36.26 | 37.4 | 36.26 | 216 |
| 1716568200 | 37.4 | 0.56 | 1.52 | 36.46 | 37.4 | 36.08 | 5205 |
| 1716481800 | 36.84 | -0.56 | -1.50 | 36.86 | 36.96 | 36.48 | 7526 |
| 1716395400 | 37.4 | 0.92 | 2.52 | 36.22 | 37.4 | 36.14 | 3535 |
| 1716309000 | 36.48 | -0.9 | -2.41 | 36.52 | 36.58 | 36.22 | 9663 |
| 1716222600 | 37.38 | 0.82 | 2.24 | 36.56 | 37.38 | 36.5 | 1367 |
| 1715963400 | 36.56 | -0.22 | -0.60 | 36.68 | 37.12 | 36.56 | 36656 |
| 1715877000 | 36.78 | -0.88 | -2.34 | 37.72 | 37.72 | 36.66 | 4764 |
| 1715790600 | 37.66 | 1.4 | 3.86 | 35.9 | 37.66 | 35.9 | 6736 |
| 1715704200 | 36.26 | 1.24 | 3.54 | 35.9 | 36.82 | 35.84 | 4076 |
| 1715617800 | 35.02 | -0.74 | -2.07 | 34.7 | 35.02 | 34.66 | 5114 |
| 1715358600 | 35.76 | -0.28 | -0.78 | 37 | 37 | 34.58 | 3426 |
| 1715272200 | 36.04 | 0.48 | 1.35 | 35.8 | 36.04 | 35.48 | 401 |
| 1715185800 | 35.56 | 0 | 0.00 | 36 | 36.3 | 35.54 | 12032 |
| 1715099400 | 35.56 | 0.26 | 0.74 | 34.9 | 35.6 | 34.9 | 2979 |
| 1715013000 | 35.3 | 1.02 | 2.98 | 35.28 | 35.3 | 34.84 | 4457 |
| 1714753800 | 34.28 | -0.7 | -2.00 | 35.36 | 35.36 | 34.14 | 2553 |
| 1714667400 | 34.98 | 1.24 | 3.68 | 34 | 34.98 | 33.94 | 884 |
| 1714494600 | 33.74 | -0.22 | -0.65 | 33.84 | 34.06 | 33.72 | 1440 |
| 1714408200 | 33.96 | 0.26 | 0.77 | 33.96 | 34.04 | 33.84 | 5457 |
| 1714149000 | 33.7 | 0.06 | 0.18 | 33.64 | 33.74 | 33.439999 | 846 |
| 1714062600 | 33.64 | -0.64 | -1.87 | 34.12 | 34.22 | 33.46 | 2658 |
| 1713976200 | 34.28 | 0.12 | 0.35 | 34.24 | 34.5 | 34.24 | 2365 |
| 1713889800 | 34.16 | 0.44 | 1.30 | 33.9 | 34.24 | 33.9 | 2245 |
| 1713803400 | 33.72 | 0.52 | 1.57 | 33.36 | 33.72 | 33.36 | 3037 |
| 1713544200 | 33.2 | -0.1 | -0.30 | 33.08 | 33.38 | 33 | 1570 |
| 1713457800 | 33.299999 | -0.34 | -1.01 | 33.54 | 33.54 | 33.14 | 2847 |
| 1713371400 | 33.64 | -2.06 | -5.77 | 33.5 | 33.78 | 33.46 | 1764 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
![Logo of GMT [STEPN] (STEPNUSDT).](/common/images/company/COIN_STEPNUUSD.png){kind=small}
