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 33
Download
Date Close Price change Market cap Trading volume

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.

Jun 15, 2022 $0.68
+6.81%
$223.14 million $311.71 million
Jun 14, 2022 $0.637
+7.99%
$208.99 million $330.1 million
Jun 13, 2022 $0.59
-11.46%
$193.53 million $436.56 million
Jun 12, 2022 $0.667
-16.42%
$218.58 million $379.58 million
Jun 11, 2022 $0.798
-12.18%
$261.54 million $276.65 million
Jun 10, 2022 $0.908
-8.41%
$297.82 million $232.31 million
Jun 9, 2022 $0.992
+2.39%
$325.18 million $228.96 million
Jun 8, 2022 $0.968
+1.07%
$317.59 million $360.08 million
Jun 7, 2022 $0.958
-4.71%
$314.22 million $278.76 million
Jun 6, 2022 $1.01
+7.51%
$329.75 million $361.72 million
Jun 5, 2022 $0.935
-6.30%
$306.72 million $257.53 million
Jun 4, 2022 $0.998
-1.39%
$327.35 million $134.28 million
Jun 3, 2022 $1.01
-3.92%
$331.95 million $282.61 million
Jun 2, 2022 $1.05
+3.60%
$345.5 million $476.7 million
Jun 1, 2022 $1.02
-14.02%
$333.5 million $563.71 million
May 31, 2022 $1.18
-5.18%
$387.9 million $643.85 million
May 30, 2022 $1.25
+15.51%
$409.07 million $858.93 million
May 29, 2022 $1.08
+3.93%
$354.15 million $829.11 million
May 28, 2022 $1.04
+0.07%
$340.76 million $428.99 million
May 27, 2022 $1.04
+16.53%
$340.51 million $1.28 billion
May 26, 2022 $0.891
-35.25%
$292.22 million $1.46 billion
May 25, 2022 $1.38
-1.67%
$451.3 million $321.43 million
May 24, 2022 $1.4
+2.28%
$458.98 million $398.15 million
May 23, 2022 $1.37
-3.51%
$448.74 million $658.16 million
May 22, 2022 $1.42
+4.64%
$465.07 million $392.18 million
May 21, 2022 $1.36
+0.82%
$444.43 million $433.69 million
May 20, 2022 $1.34
-10.46%
$440.8 million $683.99 million
May 19, 2022 $1.5
+9.69%
$492.3 million $666.44 million
May 18, 2022 $1.37
-13.57%
$448.83 million $816.75 million
May 17, 2022 $1.58
+10.67%
$519.29 million $756.19 million
May 16, 2022 $1.43
-11.55%
$469.24 million $500.68 million
May 15, 2022 $1.62
+5.64%
$530.52 million $772.14 million
May 14, 2022 $1.53
+2.96%
$502.11 million $771.03 million
May 13, 2022 $1.49
+28.32%
$487.66 million $1.53 billion
May 12, 2022 $1.16
-11.16%
$380.04 million $1.51 billion
May 11, 2022 $1.3
-27.67%
$427.75 million $1.91 billion
May 10, 2022 $1.8
-0.17%
$591.36 million $1.93 billion
May 9, 2022 $1.84
-32.42%
$602.72 million $1.35 billion
May 8, 2022 $2.72
+6.08%
$891.87 million $940.09 million
May 7, 2022 $2.56
+1.67%
$840.73 million $1.38 billion
May 6, 2022 $2.52
-7.98%
$826.96 million $1.11 billion
May 5, 2022 $2.74
-18.13%
$898.72 million $1.66 billion
May 4, 2022 $3.35
+3.19%
$1.1 billion $1.4 billion
May 3, 2022 $3.24
-0.06%
$1.06 billion $1.06 billion
May 2, 2022 $3.25
-5.80%
$1.06 billion $1.88 billion
May 1, 2022 $3.45
-1.93%
$1.13 billion $1.52 billion
Apr 30, 2022 $3.51
-8.38%
$1.15 billion $2.23 billion
Apr 29, 2022 $3.84
+2.11%
$1.26 billion $3.49 billion
Apr 28, 2022 $3.76
-1.24%
$1.23 billion $3.4 billion
Apr 27, 2022 $3.8
+14.00%
$1.25 billion $2.68 billion