STEPN Historical Data

GMT Page 5
Download
Date Close Price change Market cap Trading volume
Nov 12, 2025 $ 0.0231
+0.04%
$ 70.87 million $ 14.1 million
Nov 11, 2025 $ 0.0231
-5.76%
$ 71.99 million $ 23.83 million
Nov 10, 2025 $ 0.0246
+2.12%
$ 76.39 million $ 16.49 million
Nov 9, 2025 $ 0.024
-0.75%
$ 74.81 million $ 16.44 million
Nov 8, 2025 $ 0.0242
-1.41%
$ 75.37 million $ 17.02 million
Nov 7, 2025 $ 0.0246
+11.80%
$ 76.44 million $ 23.46 million
Nov 6, 2025 $ 0.022
-2.55%
$ 68.37 million $ 15.19 million
Nov 5, 2025 $ 0.0225
+3.99%
$ 70.16 million $ 16.06 million
Nov 4, 2025 $ 0.0217
-2.01%
$ 67.47 million $ 22.44 million
Nov 3, 2025 $ 0.0221
-12.51%
$ 68.85 million $ 17.72 million
Nov 2, 2025 $ 0.0253
-1.24%
$ 78.7 million $ 12.61 million
Nov 1, 2025 $ 0.0256
+4.99%
$ 79.68 million $ 13.71 million
Oct 31, 2025 $ 0.0243
+0.51%
$ 75.89 million $ 12.94 million
Oct 30, 2025 $ 0.024
-9.24%
$ 75.36 million $ 21.85 million
Oct 29, 2025 $ 0.0264
-0.55%
$ 82.11 million $ 16.82 million
Oct 28, 2025 $ 0.0265
-3.81%
$ 82.64 million $ 17.62 million
Oct 27, 2025 $ 0.0276
-3.86%
$ 85.84 million $ 16.46 million
Oct 26, 2025 $ 0.0287
+2.96%
$ 89.28 million $ 14.56 million
Oct 25, 2025 $ 0.0279
-0.11%
$ 86.72 million $ 11.88 million
Oct 24, 2025 $ 0.0279
+2.71%
$ 86.82 million $ 16.32 million
Oct 23, 2025 $ 0.027
+3.35%
$ -- $ 18.23 million
Oct 22, 2025 $ 0.0257
-5.64%
$ -- $ 19.64 million
Oct 21, 2025 $ 0.0275
-2.25%
$ -- $ 19.08 million
Oct 20, 2025 $ 0.0282
+2.97%
$ -- $ 15.29 million
Oct 19, 2025 $ 0.0277
+1.84%
$ -- $ 12.61 million
Oct 18, 2025 $ 0.0272
+2.05%
$ -- $ 11.35 million
Oct 17, 2025 $ 0.0268
-3.64%
$ -- $ 17.55 million
Oct 16, 2025 $ 0.0277
-2.49%
$ -- $ 29.16 million
Oct 15, 2025 $ 0.0284
-4.76%
$ -- $ 17.49 million
Oct 14, 2025 $ 0.0298
-4.32%
$ -- $ 24.14 million
Oct 13, 2025 $ 0.0311
+4.62%
$ -- $ 16.95 million
Oct 12, 2025 $ 0.0297
+13.89%
$ -- $ 24.05 million
Oct 11, 2025 $ 0.0261
-1.51%
$ -- $ 36.21 million
Oct 10, 2025 $ 0.0265
-30.34%
$ -- $ 35.03 million
Oct 9, 2025 $ 0.0381
-1.38%
$ -- $ 17.47 million
Oct 8, 2025 $ 0.0386
+2.00%
$ -- $ 16.94 million
Oct 7, 2025 $ 0.0378
-6.07%
$ -- $ 19.12 million
Oct 6, 2025 $ 0.0403
+3.64%
$ -- $ 16.74 million
Oct 5, 2025 $ 0.0389
-1.31%
$ -- $ 18.62 million
Oct 4, 2025 $ 0.0394
-3.73%
$ -- $ 15.72 million
Oct 3, 2025 $ 0.0411
+1.85%
$ -- $ 20.28 million
Oct 2, 2025 $ 0.0403
+1.64%
$ -- $ 15.47 million
Oct 1, 2025 $ 0.0393
+3.40%
$ -- $ 16.3 million
Sep 30, 2025 $ 0.038
+0.50%
$ -- $ 15.55 million
Sep 29, 2025 $ 0.0378
-1.62%
$ -- $ 14.19 million
Sep 28, 2025 $ 0.0385
+1.65%
$ -- $ 12.09 million
Sep 27, 2025 $ 0.0379
-1.08%
$ -- $ 13.26 million
Sep 26, 2025 $ 0.0384
+5.08%
$ -- $ 16.78 million
Sep 25, 2025 $ 0.0367
-5.90%
$ -- $ 20.87 million
Sep 24, 2025 $ 0.039
+0.97%
$ -- $ 16.52 million