STEPN Historical Data

GMT Page 3
Download
Date Close Price change Market cap Trading volume
Jan 4, 2026 $ 0.0164
+3.20%
$ 51.08 million $ 6.12 million
Jan 3, 2026 $ 0.0159
+0.19%
$ 49.51 million $ 5.78 million
Jan 2, 2026 $ 0.0159
+3.28%
$ 49.41 million $ 7.07 million
Jan 1, 2026 $ 0.0154
+1.57%
$ 47.84 million $ 8.14 million
Dec 31, 2025 $ 0.0152
-6.01%
$ 47.1 million $ 12.61 million
Dec 30, 2025 $ 0.0161
-3.89%
$ 50.28 million $ 20.3 million
Dec 29, 2025 $ 0.0167
-3.73%
$ 52.06 million $ 78.82 million
Dec 28, 2025 $ 0.0171
+16.91%
$ 53.82 million $ 77.04 million
Dec 27, 2025 $ 0.0144
+0.61%
$ 45.41 million $ 4.24 million
Dec 26, 2025 $ 0.0143
+0.64%
$ 44.67 million $ 6.25 million
Dec 25, 2025 $ 0.0144
-3.45%
$ 44.25 million $ 5.85 million
Dec 24, 2025 $ 0.015
+6.13%
$ 46.43 million $ 14.34 million
Dec 23, 2025 $ 0.0141
-2.60%
$ 43.93 million $ 4.98 million
Dec 22, 2025 $ 0.0145
-0.15%
$ 45 million $ 5.73 million
Dec 21, 2025 $ 0.0145
-2.49%
$ 45.19 million $ 8.34 million
Dec 20, 2025 $ 0.015
+3.28%
$ 46.4 million $ 20.94 million
Dec 19, 2025 $ 0.0145
+7.69%
$ 45.06 million $ 12.72 million
Dec 18, 2025 $ 0.0136
-3.61%
$ 41.97 million $ 12.5 million
Dec 17, 2025 $ 0.014
-6.35%
$ 43.72 million $ 12.63 million
Dec 16, 2025 $ 0.015
-0.94%
$ 46.67 million $ 11.3 million
Dec 15, 2025 $ 0.015
-3.40%
$ 47.08 million $ 14.17 million
Dec 14, 2025 $ 0.0155
-5.07%
$ 48.35 million $ 11.21 million
Dec 13, 2025 $ 0.0163
+0.11%
$ 50.72 million $ 10.1 million
Dec 12, 2025 $ 0.0163
-2.68%
$ 50.6 million $ 11.97 million
Dec 11, 2025 $ 0.0167
-3.54%
$ 51.94 million $ 13.66 million
Dec 10, 2025 $ 0.0173
-2.83%
$ 53.89 million $ 15.85 million
Dec 9, 2025 $ 0.0178
+1.54%
$ 55.45 million $ 22.72 million
Dec 8, 2025 $ 0.0176
+7.63%
$ 54.63 million $ 16.57 million
Dec 7, 2025 $ 0.0163
-4.64%
$ 50.71 million $ 13.52 million
Dec 6, 2025 $ 0.0171
+1.61%
$ 53.23 million $ 12.49 million
Dec 5, 2025 $ 0.0168
-1.33%
$ 52.39 million $ 35.1 million
Dec 4, 2025 $ 0.0171
-2.64%
$ 53.09 million $ 9.92 million
Dec 3, 2025 $ 0.0175
+1.12%
$ 54.54 million $ 11.27 million
Dec 2, 2025 $ 0.0173
+11.30%
$ 53.93 million $ 14.72 million
Dec 1, 2025 $ 0.0156
-6.72%
$ 48.45 million $ 15.9 million
Nov 30, 2025 $ 0.017
-4.48%
$ 51.94 million $ 11.29 million
Nov 29, 2025 $ 0.0178
-1.99%
$ 55.45 million $ 12.17 million
Nov 28, 2025 $ 0.0182
-5.48%
$ 56.38 million $ 17.77 million
Nov 27, 2025 $ 0.0192
+1.34%
$ 59.79 million $ 13.77 million
Nov 26, 2025 $ 0.019
-1.60%
$ 59.02 million $ 12.27 million
Nov 25, 2025 $ 0.0192
+0.23%
$ 60.03 million $ 12.51 million
Nov 24, 2025 $ 0.0192
+2.49%
$ 59.74 million $ 12.38 million
Nov 23, 2025 $ 0.0189
+0.57%
$ 58.28 million $ 12.16 million
Nov 22, 2025 $ 0.0189
+0.05%
$ 58.38 million $ 13.13 million
Nov 21, 2025 $ 0.0185
-6.18%
$ 58.69 million $ 20.59 million
Nov 20, 2025 $ 0.0201
-0.79%
$ 61.22 million $ 17.25 million
Nov 19, 2025 $ 0.0202
-4.40%
$ 62.81 million $ 15.64 million
Nov 18, 2025 $ 0.0213
+2.43%
$ 65.8 million $ 15.23 million
Nov 17, 2025 $ 0.0208
-2.65%
$ 64.72 million $ 18.01 million
Nov 16, 2025 $ 0.0212
-3.65%
$ 66.48 million $ 15.87 million