STEPN Historical Data

GMT Page 2
Download
Date Close Price change Market cap Trading volume
Feb 23, 2026 $ 0.011
-5.51%
$ 34.07 million $ 4.13 million
Feb 22, 2026 $ 0.0116
-2.39%
$ 36.06 million $ 3.26 million
Feb 21, 2026 $ 0.0119
-1.41%
$ 36.94 million $ 4.63 million
Feb 20, 2026 $ 0.012
+1.40%
$ 37.48 million $ 4.59 million
Feb 19, 2026 $ 0.0119
-1.77%
$ 36.95 million $ 10.86 million
Feb 18, 2026 $ 0.0121
-2.55%
$ 37.62 million $ 9.58 million
Feb 17, 2026 $ 0.0124
-0.71%
$ 38.61 million $ 12.77 million
Feb 16, 2026 $ 0.0125
+0.46%
$ 38.88 million $ 11.91 million
Feb 15, 2026 $ 0.0124
-5.63%
$ 38.7 million $ 15.74 million
Feb 14, 2026 $ 0.0132
+3.23%
$ 41.01 million $ 9.35 million
Feb 13, 2026 $ 0.0128
+3.03%
$ 39.72 million $ 3.82 million
Feb 12, 2026 $ 0.0124
+3.69%
$ 38.56 million $ 5.1 million
Feb 11, 2026 $ 0.0119
+0.51%
$ 37.18 million $ 4.68 million
Feb 10, 2026 $ 0.0119
-2.51%
$ 36.99 million $ 3.9 million
Feb 9, 2026 $ 0.0122
-0.93%
$ 37.93 million $ 4.68 million
Feb 8, 2026 $ 0.0123
-6.80%
$ 38.3 million $ 5.21 million
Feb 7, 2026 $ 0.0132
+5.13%
$ 41.05 million $ 6.81 million
Feb 6, 2026 $ 0.0126
+8.44%
$ 39.09 million $ 7.5 million
Feb 5, 2026 $ 0.0116
-14.48%
$ 36.05 million $ 8.66 million
Feb 4, 2026 $ 0.0135
-1.54%
$ 42.14 million $ 5.71 million
Feb 3, 2026 $ 0.0138
-2.71%
$ 42.81 million $ 7.11 million
Feb 2, 2026 $ 0.0141
+4.83%
$ 43.99 million $ 9.66 million
Feb 1, 2026 $ 0.0135
+1.43%
$ 41.96 million $ 9.24 million
Jan 31, 2026 $ 0.0133
-9.53%
$ 41.37 million $ 8.19 million
Jan 30, 2026 $ 0.0147
-2.60%
$ 45.72 million $ 6.63 million
Jan 29, 2026 $ 0.0151
-5.63%
$ 46.94 million $ 6.13 million
Jan 28, 2026 $ 0.016
-0.03%
$ 49.74 million $ 4.33 million
Jan 27, 2026 $ 0.016
+0.31%
$ 49.76 million $ 4.88 million
Jan 26, 2026 $ 0.0159
+4.06%
$ 49.6 million $ 9.25 million
Jan 25, 2026 $ 0.0153
-4.51%
$ 47.67 million $ 6.78 million
Jan 24, 2026 $ 0.016
-2.71%
$ 49.92 million $ 5.13 million
Jan 23, 2026 $ 0.0165
-1.62%
$ 51.32 million $ 7.41 million
Jan 22, 2026 $ 0.0168
-1.53%
$ 52.17 million $ 7.56 million
Jan 21, 2026 $ 0.017
+3.93%
$ 52.94 million $ 9.18 million
Jan 20, 2026 $ 0.0164
-5.62%
$ 50.98 million $ 7.84 million
Jan 19, 2026 $ 0.0174
-4.58%
$ 54 million $ 8.97 million
Jan 18, 2026 $ 0.0182
-6.39%
$ 56.56 million $ 17.55 million
Jan 17, 2026 $ 0.0194
+5.03%
$ 60.45 million $ 23.57 million
Jan 16, 2026 $ 0.0185
+4.21%
$ 57.56 million $ 14.65 million
Jan 15, 2026 $ 0.0178
-6.89%
$ 55.24 million $ 8.7 million
Jan 14, 2026 $ 0.0191
-2.53%
$ 59.34 million $ 12.45 million
Jan 13, 2026 $ 0.0196
+3.37%
$ 60.85 million $ 26.03 million
Jan 12, 2026 $ 0.0189
-3.00%
$ 58.88 million $ 30.28 million
Jan 11, 2026 $ 0.0195
-11.42%
$ 60.75 million $ 42.99 million
Jan 10, 2026 $ 0.022
+15.54%
$ 68.53 million $ 165.76 million
Jan 9, 2026 $ 0.0191
+17.88%
$ 59.31 million $ 155.31 million
Jan 8, 2026 $ 0.0162
-0.65%
$ 50.28 million $ 13.12 million
Jan 7, 2026 $ 0.0163
-2.59%
$ 50.62 million $ 15.84 million
Jan 6, 2026 $ 0.0167
+0.42%
$ 52 million $ 7.81 million
Jan 5, 2026 $ 0.0166
+1.35%
$ 51.77 million $ 7.18 million