STEPN Historical Data

GMT
Download
Date Close Price change Market cap Trading volume
Today $ 0.00724
+0.01%
$ 22.52 million $ 3.64 million
Yesterday $ 0.00715
+1.00%
$ 22.25 million $ 2.93 million
Jul 20, 2026 $ 0.00708
-0.18%
$ 22.03 million $ 3.11 million
Jul 19, 2026 $ 0.0071
-3.10%
$ 22.06 million $ 3.09 million
Jul 18, 2026 $ 0.00732
-0.60%
$ 22.79 million $ 4.54 million
Jul 17, 2026 $ 0.00737
+0.15%
$ 22.88 million $ 3.17 million
Jul 16, 2026 $ 0.00736
-4.33%
$ 22.89 million $ 3.17 million
Jul 15, 2026 $ 0.00769
+0.62%
$ 23.93 million $ 2.78 million
Jul 14, 2026 $ 0.00764
+2.79%
$ 23.77 million $ 2.55 million
Jul 13, 2026 $ 0.00743
-1.94%
$ 23.13 million $ 2.88 million
Jul 12, 2026 $ 0.00758
-1.04%
$ 23.57 million $ 2.81 million
Jul 11, 2026 $ 0.00766
-0.23%
$ 23.83 million $ 2.95 million
Jul 10, 2026 $ 0.00768
+0.51%
$ 23.91 million $ 2.73 million
Jul 9, 2026 $ 0.00764
-0.07%
$ 23.77 million $ 4.32 million
Jul 8, 2026 $ 0.00764
-0.35%
$ 23.78 million $ 3.51 million
Jul 7, 2026 $ 0.00767
-2.49%
$ 23.87 million $ 4.03 million
Jul 6, 2026 $ 0.00787
-1.40%
$ 24.48 million $ 4.01 million
Jul 5, 2026 $ 0.00798
-0.53%
$ 24.79 million $ 8.95 million
Jul 4, 2026 $ 0.00802
+1.50%
$ 24.95 million $ 5.21 million
Jul 3, 2026 $ 0.0079
+3.55%
$ 24.58 million $ 3.94 million
Jul 2, 2026 $ 0.00763
+2.60%
$ 23.75 million $ 8.72 million
Jul 1, 2026 $ 0.00744
+1.64%
$ 23.14 million $ 3.16 million
Jun 30, 2026 $ 0.00732
-3.65%
$ 22.77 million $ 2.93 million
Jun 29, 2026 $ 0.00759
+1.06%
$ 23.63 million $ 2.9 million
Jun 28, 2026 $ 0.00752
+0.75%
$ 23.38 million $ 2.8 million
Jun 27, 2026 $ 0.00746
-0.21%
$ 23.21 million $ 4.55 million
Jun 26, 2026 $ 0.00748
+1.91%
$ 23.26 million $ 4.14 million
Jun 25, 2026 $ 0.00733
-3.21%
$ 22.82 million $ 3.6 million
Jun 24, 2026 $ 0.00758
-4.41%
$ 23.58 million $ 4.51 million
Jun 23, 2026 $ 0.00793
-2.78%
$ 24.66 million $ 4.09 million
Jun 22, 2026 $ 0.00815
-0.18%
$ 25.37 million $ 4.19 million
Jun 21, 2026 $ 0.00817
-3.58%
$ 25.42 million $ 3.85 million
Jun 20, 2026 $ 0.00847
+6.40%
$ 26.36 million $ 8.92 million
Jun 19, 2026 $ 0.00796
+2.69%
$ 24.77 million $ 3.64 million
Jun 18, 2026 $ 0.00775
-5.67%
$ 24.13 million $ 4.13 million
Jun 17, 2026 $ 0.00822
-1.28%
$ 25.58 million $ 3.58 million
Jun 16, 2026 $ 0.00833
-0.87%
$ 25.91 million $ 3.04 million
Jun 15, 2026 $ 0.0084
-0.07%
$ 26.13 million $ 3.91 million
Jun 14, 2026 $ 0.00841
+0.97%
$ 26.16 million $ 3.23 million
Jun 13, 2026 $ 0.00832
-1.49%
$ 25.92 million $ 3.3 million
Jun 12, 2026 $ 0.00845
+3.42%
$ 26.29 million $ 6.61 million
Jun 11, 2026 $ 0.00817
+6.15%
$ 25.42 million $ 4.56 million
Jun 10, 2026 $ 0.0077
-3.57%
$ 23.94 million $ 4.84 million
Jun 9, 2026 $ 0.00798
+1.04%
$ 24.83 million $ 4.38 million
Jun 8, 2026 $ 0.0079
-0.66%
$ 24.58 million $ 4.18 million
Jun 7, 2026 $ 0.00795
+1.15%
$ 24.74 million $ 4.36 million
Jun 6, 2026 $ 0.00786
-3.20%
$ 24.46 million $ 4.39 million
Jun 5, 2026 $ 0.00812
-8.30%
$ 25.27 million $ 7.84 million
Jun 4, 2026 $ 0.00886
-11.52%
$ 27.55 million $ 8.69 million
Jun 3, 2026 $ 0.01
-0.38%
$ 31.14 million $ 16.37 million
Download