STEPN Historical Data

GMT
Download
Date Close Price change Market cap Trading volume
Apr 2026 $ 0.011
+13.08%
$ 33.85 million $ 201.45 million
Mar 2026 $ 0.00976
-18.93%
$ 30.36 million $ 121.51 million
Feb 2026 $ 0.012
-9.50%
$ 37.44 million $ 197.24 million
Jan 2026 $ 0.0147
-2.92%
$ 41.37 million $ 652.43 million
Dec 2025 $ 0.0152
-9.05%
$ 47.1 million $ 537.76 million
Nov 2025 $ 0.0178
-27.18%
$ 51.94 million $ 469 million
Oct 2025 $ 0.024
-37.01%
$ 75.89 million $ 568.95 million
Sep 2025 $ 0.0378
-9.48%
$ -- $ 505.27 million
Aug 2025 $ 0.0419
-5.97%
$ 166.43 million $ 640.09 million
Jul 2025 $ 0.0471
+6.20%
$ 18.48 million $ 568.43 million
Jun 2025 $ 0.0452
-7.96%
$ 18.39 million $ 485.16 million
May 2025 $ 0.0491
-14.90%
$ 20.37 million $ 733.87 million
Apr 2025 $ 0.0577
+21.64%
$ 23.9 million $ 1.36 billion
Mar 2025 $ 0.0474
-22.58%
$ 19.65 million $ 1.06 billion
Feb 2025 $ 0.0613
-35.87%
$ 25.38 million $ 1.83 billion
Jan 2025 $ 0.097
-36.52%
$ 39.57 million $ 2.66 billion
Dec 2024 $ 0.16
-29.53%
$ 63.34 million $ 4.15 billion
Nov 2024 $ 0.227
+77.43%
$ 93.89 million $ 1.36 billion
Oct 2024 $ 0.136
-4.15%
$ 52.93 million $ 689.81 million
Sep 2024 $ 0.141
+22.14%
$ 58.61 million $ 981.81 million
Aug 2024 $ 0.116
-18.96%
$ 47.96 million $ 574.44 million
Jul 2024 $ 0.143
-12.88%
$ 59.18 million $ 406.43 million
Jun 2024 $ 0.164
-29.77%
$ 67.93 million $ 537.12 million
May 2024 $ 0.233
+9.07%
$ 96.72 million $ 937.59 million
Apr 2024 $ 0.214
-42.29%
$ 88.68 million $ 2.38 billion
Mar 2024 $ 0.371
+20.45%
$ 153.68 million $ 5.16 billion
Feb 2024 $ 0.308
+22.03%
$ 127.59 million $ 1.15 billion
Jan 2024 $ 0.252
-21.61%
$ 104.57 million $ 4.11 billion
Dec 2023 $ 0.322
+21.59%
$ 133.51 million $ 2.33 billion
Nov 2023 $ 0.265
+42.88%
$ 109.7 million $ 3.41 billion
Oct 2023 $ 0.185
+15.81%
$ 76.77 million $ 616.47 million
Sep 2023 $ 0.16
+0.04%
$ 66.29 million $ 324.42 million
Aug 2023 $ 0.16
-24.35%
$ 66.27 million $ 489.56 million
Jul 2023 $ 0.211
-4.22%
$ 87.6 million $ 1.23 billion
Jun 2023 $ 0.221
-13.91%
$ 90.04 million $ 781.74 million
May 2023 $ 0.256
-22.48%
$ 104.58 million $ 980.92 million
Apr 2023 $ 0.332
-15.95%
$ 135.34 million $ 1.18 billion
Mar 2023 $ 0.394
+7.65%
$ 160.83 million $ 3.37 billion
Feb 2023 $ 0.366
-33.67%
$ 149.19 million $ 2.61 billion
Jan 2023 $ 0.552
+140.29%
$ 225.23 million $ 6.51 billion
Dec 2022 $ 0.23
-41.29%
$ 93.73 million $ 1.39 billion
Nov 2022 $ 0.391
-28.00%
$ 159.65 million $ 3.51 billion
Oct 2022 $ 0.544
-15.23%
$ 194.91 million $ 3.91 billion
Sep 2022 $ 0.641
-4.57%
$ 227.54 million $ 4.07 billion
Aug 2022 $ 0.672
-29.89%
$ -- $ 8.76 billion
Jul 2022 $ 0.959
+13.84%
$ -- $ 6.91 billion
Jun 2022 $ 0.842
-28.80%
$ -- $ 8.06 billion
May 2022 $ 1.18
-66.35%
$ -- $ 31.85 billion
Apr 2022 $ 3.51
+60.55%
$ 1.15 billion $ 33.56 billion
Download