STEPN Historical Data

GMT Page 7
Download
Date Close Price change Market cap Trading volume
Nov 18, 2025 $0.0213
+2.43%
$65.8 million $15.23 million
Nov 17, 2025 $0.0208
-2.65%
$64.72 million $18.01 million
Nov 16, 2025 $0.0212
-3.65%
$66.48 million $15.87 million
Nov 15, 2025 $0.022
+2.17%
$68.48 million $16.19 million
Nov 14, 2025 $0.0216
-0.57%
$67.03 million $16.62 million
Nov 13, 2025 $0.0217
-4.93%
$67.7 million $18.37 million
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