STEPN Historical Data

GMT Page 4
Download
Date Close Price change Market cap Trading volume
Apr 17, 2026 $0.0118
+1.35%
$36.83 million $7.25 million
Apr 16, 2026 $0.0117
+4.66%
$36.34 million $7.84 million
Apr 15, 2026 $0.0112
+6.00%
$34.74 million $5.83 million
Apr 14, 2026 $0.0105
-2.46%
$32.77 million $4.46 million
Apr 13, 2026 $0.0108
+3.21%
$33.61 million $4.3 million
Apr 12, 2026 $0.0105
-4.12%
$32.55 million $5.44 million
Apr 11, 2026 $0.0109
+3.87%
$33.93 million $7.58 million
Apr 10, 2026 $0.0105
+0.32%
$32.68 million $3.16 million
Apr 9, 2026 $0.0105
+1.08%
$32.59 million $3.97 million
Apr 8, 2026 $0.0104
-3.39%
$32.23 million $5.54 million
Apr 7, 2026 $0.0107
+5.41%
$33.36 million $5.03 million
Apr 6, 2026 $0.0102
-0.03%
$31.65 million $4.07 million
Apr 5, 2026 $0.0102
-0.59%
$31.66 million $2.7 million
Apr 4, 2026 $0.0102
+1.50%
$31.84 million $3.27 million
Apr 3, 2026 $0.0101
+3.67%
$31.37 million $5.48 million
Apr 2, 2026 $0.00973
-4.25%
$30.26 million $3.95 million
Apr 1, 2026 $0.0102
+4.10%
$31.6 million $9.63 million
Mar 31, 2026 $0.00976
+2.07%
$30.36 million $2.91 million
Mar 30, 2026 $0.00956
+0.87%
$29.74 million $2.78 million
Mar 29, 2026 $0.00948
-2.96%
$29.48 million $3.39 million
Mar 28, 2026 $0.00977
-0.43%
$30.38 million $2.63 million
Mar 27, 2026 $0.00981
-3.77%
$30.51 million $3.04 million
Mar 26, 2026 $0.0102
-4.06%
$31.71 million $4 million
Mar 25, 2026 $0.0106
+0.28%
$33.05 million $2.89 million
Mar 24, 2026 $0.0106
+0.04%
$32.96 million $3.17 million
Mar 23, 2026 $0.0106
+2.61%
$32.98 million $3.72 million
Mar 22, 2026 $0.0103
-3.10%
$32.15 million $3.68 million
Mar 21, 2026 $0.0106
-3.18%
$33.1 million $2.75 million
Mar 20, 2026 $0.011
+0.38%
$34.22 million $3.45 million
Mar 19, 2026 $0.011
-2.25%
$34.1 million $3.65 million
Mar 18, 2026 $0.0112
-5.80%
$34.86 million $4.1 million
Mar 17, 2026 $0.0119
+0.87%
$37.03 million $6.57 million
Mar 16, 2026 $0.0118
+3.18%
$36.71 million $4.68 million
Mar 15, 2026 $0.0114
+2.93%
$35.58 million $5.73 million
Mar 14, 2026 $0.0111
-0.19%
$34.57 million $2.61 million
Mar 13, 2026 $0.0111
-0.10%
$34.62 million $3.57 million
Mar 12, 2026 $0.0111
+1.23%
$34.67 million $3.08 million
Mar 11, 2026 $0.011
+1.29%
$34.25 million $3.29 million
Mar 10, 2026 $0.0109
+1.27%
$33.82 million $3.34 million
Mar 9, 2026 $0.0107
+1.13%
$33.37 million $3.28 million
Mar 8, 2026 $0.0106
-1.46%
$33 million $3.02 million
Mar 7, 2026 $0.0108
-1.92%
$33.49 million $2.58 million
Mar 6, 2026 $0.011
-4.52%
$34.14 million $3.87 million
Mar 5, 2026 $0.0115
-2.71%
$35.76 million $4.69 million
Mar 4, 2026 $0.0118
+4.84%
$36.76 million $7.52 million
Mar 3, 2026 $0.0113
-1.49%
$35.06 million $5.32 million
Mar 2, 2026 $0.0114
-0.50%
$35.59 million $5.84 million
Mar 1, 2026 $0.0115
-4.47%
$35.77 million $6.32 million
Feb 28, 2026 $0.012
+3.50%
$37.44 million $7.67 million
Feb 27, 2026 $0.0116
+1.06%
$36.18 million $10.06 million