STEPN Historical Data

GMT Page 2
Download
Date Close Price change Market cap Trading volume
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
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