STEPN Historical Data

GMT
Download
Date Close Price change Market cap Trading volume
Today $ 0.0108
+0.05%
$ 33.77 million $ 5.5 million
Yesterday $ 0.0106
-1.17%
$ 32.83 million $ 5.1 million
May 3, 2026 $ 0.0107
-1.20%
$ 33.22 million $ 3.47 million
May 2, 2026 $ 0.0108
-0.63%
$ 33.63 million $ 3.35 million
May 1, 2026 $ 0.0109
-0.03%
$ 33.84 million $ 3.24 million
Apr 30, 2026 $ 0.0109
-1.41%
$ 33.85 million $ 3.2 million
Apr 29, 2026 $ 0.011
-4.36%
$ 34.33 million $ 5.12 million
Apr 28, 2026 $ 0.0115
-0.64%
$ 35.88 million $ 4.99 million
Apr 27, 2026 $ 0.0116
-1.89%
$ 36.13 million $ 5.51 million
Apr 26, 2026 $ 0.0118
-1.96%
$ 36.81 million $ 10.23 million
Apr 25, 2026 $ 0.0121
+4.19%
$ 37.52 million $ 32.24 million
Apr 24, 2026 $ 0.0116
+0.52%
$ 36.04 million $ 6.95 million
Apr 23, 2026 $ 0.0115
-0.01%
$ 35.86 million $ 5.54 million
Apr 22, 2026 $ 0.0115
-2.94%
$ 35.87 million $ 4.97 million
Apr 21, 2026 $ 0.0119
-1.86%
$ 36.95 million $ 7.5 million
Apr 20, 2026 $ 0.0121
+10.54%
$ 37.65 million $ 16.27 million
Apr 19, 2026 $ 0.0109
-3.72%
$ 34.09 million $ 4.96 million
Apr 18, 2026 $ 0.0114
-3.97%
$ 35.35 million $ 7.68 million
Apr 17, 2026 $ 0.0118
+1.35%
$ 36.83 million $ 7.25 million
Apr 16, 2026 $ 0.0117
+4.66%
$ 36.34 million $ 7.84 million
Apr 15, 2026 $ 0.0112
+6.00%
$ 34.74 million $ 5.83 million
Apr 14, 2026 $ 0.0105
-2.46%
$ 32.77 million $ 4.46 million
Apr 13, 2026 $ 0.0108
+3.21%
$ 33.61 million $ 4.3 million
Apr 12, 2026 $ 0.0105
-4.12%
$ 32.55 million $ 5.44 million
Apr 11, 2026 $ 0.0109
+3.87%
$ 33.93 million $ 7.58 million
Apr 10, 2026 $ 0.0105
+0.32%
$ 32.68 million $ 3.16 million
Apr 9, 2026 $ 0.0105
+1.08%
$ 32.59 million $ 3.97 million
Apr 8, 2026 $ 0.0104
-3.39%
$ 32.23 million $ 5.54 million
Apr 7, 2026 $ 0.0107
+5.41%
$ 33.36 million $ 5.03 million
Apr 6, 2026 $ 0.0102
-0.03%
$ 31.65 million $ 4.07 million
Apr 5, 2026 $ 0.0102
-0.59%
$ 31.66 million $ 2.7 million
Apr 4, 2026 $ 0.0102
+1.50%
$ 31.84 million $ 3.27 million
Apr 3, 2026 $ 0.0101
+3.67%
$ 31.37 million $ 5.48 million
Apr 2, 2026 $ 0.00973
-4.25%
$ 30.26 million $ 3.95 million
Apr 1, 2026 $ 0.0102
+4.10%
$ 31.6 million $ 9.63 million
Mar 31, 2026 $ 0.00976
+2.07%
$ 30.36 million $ 2.91 million
Mar 30, 2026 $ 0.00956
+0.87%
$ 29.74 million $ 2.78 million
Mar 29, 2026 $ 0.00948
-2.96%
$ 29.48 million $ 3.39 million
Mar 28, 2026 $ 0.00977
-0.43%
$ 30.38 million $ 2.63 million
Mar 27, 2026 $ 0.00981
-3.77%
$ 30.51 million $ 3.04 million
Mar 26, 2026 $ 0.0102
-4.06%
$ 31.71 million $ 4 million
Mar 25, 2026 $ 0.0106
+0.28%
$ 33.05 million $ 2.89 million
Mar 24, 2026 $ 0.0106
+0.04%
$ 32.96 million $ 3.17 million
Mar 23, 2026 $ 0.0106
+2.61%
$ 32.98 million $ 3.72 million
Mar 22, 2026 $ 0.0103
-3.10%
$ 32.15 million $ 3.68 million
Mar 21, 2026 $ 0.0106
-3.18%
$ 33.1 million $ 2.75 million
Mar 20, 2026 $ 0.011
+0.38%
$ 34.22 million $ 3.45 million
Mar 19, 2026 $ 0.011
-2.25%
$ 34.1 million $ 3.65 million
Mar 18, 2026 $ 0.0112
-5.80%
$ 34.86 million $ 4.1 million
Mar 17, 2026 $ 0.0119
+0.87%
$ 37.03 million $ 6.57 million
Download