Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

STEPN Historical Data

GMT Page 32
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Aug 4, 2022 $0.908
+0.36%
$297.72 million $532.82 million
Aug 3, 2022 $0.905
-0.53%
$296.66 million $221.95 million
Aug 2, 2022 $0.91
-4.57%
$298.25 million $326.99 million
Aug 1, 2022 $0.953
-0.58%
$312.53 million $262.87 million
Jul 31, 2022 $0.959
-1.85%
$314.4 million $164.94 million
Jul 30, 2022 $0.977
-0.15%
$320.31 million $283.57 million
Jul 29, 2022 $0.978
-3.30%
$320.85 million $258.66 million
Jul 28, 2022 $1.01
+4.68%
$331.79 million $216.89 million
Jul 27, 2022 $0.967
+7.47%
$316.97 million $173.64 million
Jul 26, 2022 $0.899
-2.00%
$294.95 million $104.42 million
Jul 25, 2022 $0.918
-5.48%
$300.99 million $156.61 million
Jul 24, 2022 $0.971
+2.79%
$318.43 million $185.41 million
Jul 23, 2022 $0.945
-0.28%
$309.79 million $140.93 million
Jul 22, 2022 $0.947
-4.67%
$310.66 million $169.38 million
Jul 21, 2022 $0.994
+1.53%
$325.89 million $204.68 million
Jul 20, 2022 $0.979
-7.18%
$320.99 million $334.57 million
Jul 19, 2022 $1.05
-6.96%
$345.8 million $376.03 million
Jul 18, 2022 $1.13
+26.43%
$371.75 million $719.49 million
Jul 17, 2022 $0.897
-3.86%
$294.03 million $141.05 million
Jul 16, 2022 $0.933
+1.53%
$305.83 million $202.65 million
Jul 15, 2022 $0.919
-2.45%
$301.21 million $262.4 million
Jul 14, 2022 $0.942
+6.44%
$308.79 million $326.59 million
Jul 13, 2022 $0.885
+4.30%
$290.1 million $259.29 million
Jul 12, 2022 $0.848
+1.99%
$278.15 million $141.81 million
Jul 11, 2022 $0.832
-12.41%
$272.74 million $189.39 million
Jul 10, 2022 $0.95
-5.15%
$311.36 million $136.87 million
Jul 9, 2022 $1
-0.12%
$328.28 million $169.9 million
Jul 8, 2022 $1
-1.08%
$328.69 million $184.72 million
Jul 7, 2022 $1.01
+5.03%
$332.27 million $236.3 million
Jul 6, 2022 $0.965
+6.74%
$316.36 million $268.83 million
Jul 5, 2022 $0.904
+1.78%
$296.39 million $347.08 million
Jul 4, 2022 $0.888
+9.41%
$291.2 million $123.85 million
Jul 3, 2022 $0.812
+0.26%
$266.14 million $112.3 million
Jul 2, 2022 $0.81
-2.28%
$265.46 million $126.35 million
Jul 1, 2022 $0.828
-1.64%
$271.66 million $193.04 million
Jun 30, 2022 $0.842
-4.60%
$276.18 million $177.41 million
Jun 29, 2022 $0.883
+0.68%
$289.51 million $150.03 million
Jun 28, 2022 $0.877
-11.40%
$287.56 million $203.37 million
Jun 27, 2022 $0.99
+5.29%
$324.55 million $214.61 million
Jun 26, 2022 $0.94
-4.76%
$308.23 million $477.43 million
Jun 25, 2022 $0.987
+18.27%
$323.64 million $224.58 million
Jun 24, 2022 $0.835
+2.22%
$273.66 million $140.79 million
Jun 23, 2022 $0.816
+11.76%
$267.72 million $130.73 million
Jun 22, 2022 $0.731
-4.68%
$239.55 million $161.62 million
Jun 21, 2022 $0.766
+0.91%
$251.31 million $260.79 million
Jun 20, 2022 $0.759
+1.20%
$249.05 million $325.55 million
Jun 19, 2022 $0.75
+24.77%
$246.1 million $233.66 million
Jun 18, 2022 $0.602
-2.33%
$197.25 million $169.67 million
Jun 17, 2022 $0.616
+3.82%
$201.94 million $110.67 million
Jun 16, 2022 $0.593
-12.83%
$194.52 million $172.36 million