STEPN Historical Data

GMT Page 6
Download
Date Close Price change Market cap Trading volume
Jan 7, 2026 $0.0163
-2.59%
$50.62 million $15.84 million
Jan 6, 2026 $0.0167
+0.42%
$52 million $7.81 million
Jan 5, 2026 $0.0166
+1.35%
$51.77 million $7.18 million
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