STEPN Historical Data

GMT
Download
Date Close Price change Market cap Trading volume
Today $ 0.0105
+0.03%
$ 32.58 million $ 4.85 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
Mar 16, 2026 $ 0.0118
+3.18%
$ 36.71 million $ 4.68 million
Mar 15, 2026 $ 0.0114
+2.93%
$ 35.58 million $ 5.73 million
Mar 14, 2026 $ 0.0111
-0.19%
$ 34.57 million $ 2.61 million
Mar 13, 2026 $ 0.0111
-0.10%
$ 34.62 million $ 3.57 million
Mar 12, 2026 $ 0.0111
+1.23%
$ 34.67 million $ 3.08 million
Mar 11, 2026 $ 0.011
+1.29%
$ 34.25 million $ 3.29 million
Mar 10, 2026 $ 0.0109
+1.27%
$ 33.82 million $ 3.34 million
Mar 9, 2026 $ 0.0107
+1.13%
$ 33.37 million $ 3.28 million
Mar 8, 2026 $ 0.0106
-1.46%
$ 33 million $ 3.02 million
Mar 7, 2026 $ 0.0108
-1.92%
$ 33.49 million $ 2.58 million
Mar 6, 2026 $ 0.011
-4.52%
$ 34.14 million $ 3.87 million
Mar 5, 2026 $ 0.0115
-2.71%
$ 35.76 million $ 4.69 million
Mar 4, 2026 $ 0.0118
+4.84%
$ 36.76 million $ 7.52 million
Mar 3, 2026 $ 0.0113
-1.49%
$ 35.06 million $ 5.32 million
Mar 2, 2026 $ 0.0114
-0.50%
$ 35.59 million $ 5.84 million
Mar 1, 2026 $ 0.0115
-4.47%
$ 35.77 million $ 6.32 million
Feb 28, 2026 $ 0.012
+3.50%
$ 37.44 million $ 7.67 million
Feb 27, 2026 $ 0.0116
+1.06%
$ 36.18 million $ 10.06 million
Feb 26, 2026 $ 0.0115
-2.67%
$ 35.8 million $ 3.06 million
Feb 25, 2026 $ 0.0118
+7.16%
$ 36.77 million $ 4.2 million
Feb 24, 2026 $ 0.011
+0.72%
$ 34.32 million $ 3.36 million
Download