STEPN Historical Data

GMT
Download
Date Close Price change Market cap Trading volume
Aug 2026 $0.00723
+10.03%
$22.53 million $111.39 million
Jul 2026 $0.00657
-10.16%
$20.48 million $70.87 million
Jun 2026 $0.00732
-28.61%
$22.77 million $53.26 million
May 2026 $0.0102
-5.81%
$31.9 million $177.93 million
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
Download