STEPN Historical Data

GMT
Download
Date Close Price change Market cap Trading volume
Today $0.00732
-0.06%
$22.78 million $3.47 million
Yesterday $0.00752
+2.39%
$23.41 million $4.04 million
Aug 22, 2026 $0.00735
-1.35%
$22.85 million $6.67 million
Aug 21, 2026 $0.00745
+12.20%
$23.17 million $5.55 million
Aug 20, 2026 $0.00664
+4.71%
$20.65 million $3.71 million
Aug 19, 2026 $0.00634
+6.78%
$19.74 million $2.68 million
Aug 18, 2026 $0.00594
-3.27%
$18.47 million $2.91 million
Aug 17, 2026 $0.00614
-0.60%
$19.13 million $2.59 million
Aug 16, 2026 $0.00617
-0.01%
$19.21 million $2.88 million
Aug 15, 2026 $0.00617
-2.03%
$19.23 million $5.82 million
Aug 14, 2026 $0.0063
-2.74%
$19.62 million $3.28 million
Aug 13, 2026 $0.00648
-0.11%
$20.18 million $2.06 million
Aug 12, 2026 $0.00649
-2.88%
$20.18 million $2.68 million
Aug 11, 2026 $0.00668
-2.72%
$20.78 million $2.5 million
Aug 10, 2026 $0.00687
+0.03%
$21.36 million $2.59 million
Aug 9, 2026 $0.00686
+0.86%
$21.35 million $2.78 million
Aug 8, 2026 $0.00681
+0.76%
$21.18 million $2.11 million
Aug 7, 2026 $0.00675
-0.86%
$21.01 million $2.99 million
Aug 6, 2026 $0.00681
+3.48%
$21.21 million $2.84 million
Aug 5, 2026 $0.00658
+0.21%
$20.48 million $3.4 million
Aug 4, 2026 $0.00657
-0.81%
$20.44 million $2.29 million
Aug 3, 2026 $0.00662
-0.85%
$20.6 million $2.67 million
Aug 2, 2026 $0.00668
+1.03%
$20.78 million $2.57 million
Aug 1, 2026 $0.00661
+0.57%
$20.57 million $3.23 million
Jul 31, 2026 $0.00657
+2.15%
$20.48 million $7.26 million
Jul 30, 2026 $0.00644
+1.43%
$20.03 million $2.35 million
Jul 29, 2026 $0.00634
-4.98%
$19.75 million $3.11 million
Jul 28, 2026 $0.00668
-0.74%
$20.79 million $3.02 million
Jul 27, 2026 $0.00673
-6.73%
$20.94 million $2.71 million
Jul 26, 2026 $0.00721
+0.53%
$22.44 million $2.41 million
Jul 25, 2026 $0.00717
+1.65%
$22.32 million $3.56 million
Jul 24, 2026 $0.00706
+0.49%
$21.96 million $4.55 million
Jul 23, 2026 $0.00702
-2.48%
$21.85 million $3.72 million
Jul 22, 2026 $0.0072
+0.68%
$22.41 million $3.64 million
Jul 21, 2026 $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
Download