STEPN Historical Data

GMT
Download
Date Close Price change Market cap Trading volume
Today $ 0.01
+0.01%
$ 31.12 million $ 4.94 million
Yesterday $ 0.0101
+1.57%
$ 31.47 million $ 6.39 million
May 29, 2026 $ 0.00995
-1.30%
$ 30.96 million $ 6.7 million
May 28, 2026 $ 0.0101
-3.38%
$ 31.41 million $ 16.08 million
May 27, 2026 $ 0.0104
-2.13%
$ 32.48 million $ 8.44 million
May 26, 2026 $ 0.0107
-4.80%
$ 33.18 million $ 10.65 million
May 25, 2026 $ 0.0112
-5.01%
$ 34.88 million $ 16.75 million
May 24, 2026 $ 0.0118
-7.81%
$ 36.69 million $ 38.35 million
May 23, 2026 $ 0.0128
+26.64%
$ 39.67 million $ 225.77 million
May 22, 2026 $ 0.0101
-4.26%
$ 31.4 million $ 5.31 million
May 21, 2026 $ 0.0106
+3.77%
$ 32.84 million $ 5.41 million
May 20, 2026 $ 0.0102
+1.01%
$ 31.65 million $ 4.36 million
May 19, 2026 $ 0.0101
-5.84%
$ 31.33 million $ 4.51 million
May 18, 2026 $ 0.0107
+1.92%
$ 33.28 million $ 4.26 million
May 17, 2026 $ 0.0105
-5.55%
$ 32.65 million $ 5.34 million
May 16, 2026 $ 0.0111
-4.29%
$ 34.6 million $ 4.52 million
May 15, 2026 $ 0.0116
-8.97%
$ 36.11 million $ 6.02 million
May 14, 2026 $ 0.0128
+1.35%
$ 39.67 million $ 6.81 million
May 13, 2026 $ 0.0126
-5.04%
$ 39.14 million $ 6.8 million
May 12, 2026 $ 0.0132
-0.41%
$ 41.22 million $ 13.31 million
May 11, 2026 $ 0.0133
+7.56%
$ 41.39 million $ 22.66 million
May 10, 2026 $ 0.0124
+3.22%
$ 38.48 million $ 7.79 million
May 9, 2026 $ 0.012
+0.24%
$ 37.28 million $ 5.83 million
May 8, 2026 $ 0.012
+3.52%
$ 37.19 million $ 9.17 million
May 7, 2026 $ 0.0115
+1.28%
$ 35.92 million $ 5.39 million
May 6, 2026 $ 0.0114
+4.63%
$ 35.47 million $ 7.08 million
May 5, 2026 $ 0.0109
+3.24%
$ 33.9 million $ 4.83 million
May 4, 2026 $ 0.0106
-1.17%
$ 32.83 million $ 5.1 million
May 3, 2026 $ 0.0107
-1.20%
$ 33.22 million $ 3.47 million
May 2, 2026 $ 0.0108
-0.63%
$ 33.63 million $ 3.35 million
May 1, 2026 $ 0.0109
-0.03%
$ 33.84 million $ 3.24 million
Apr 30, 2026 $ 0.0109
-1.41%
$ 33.85 million $ 3.2 million
Apr 29, 2026 $ 0.011
-4.36%
$ 34.33 million $ 5.12 million
Apr 28, 2026 $ 0.0115
-0.64%
$ 35.88 million $ 4.99 million
Apr 27, 2026 $ 0.0116
-1.89%
$ 36.13 million $ 5.51 million
Apr 26, 2026 $ 0.0118
-1.96%
$ 36.81 million $ 10.23 million
Apr 25, 2026 $ 0.0121
+4.19%
$ 37.52 million $ 32.24 million
Apr 24, 2026 $ 0.0116
+0.52%
$ 36.04 million $ 6.95 million
Apr 23, 2026 $ 0.0115
-0.01%
$ 35.86 million $ 5.54 million
Apr 22, 2026 $ 0.0115
-2.94%
$ 35.87 million $ 4.97 million
Apr 21, 2026 $ 0.0119
-1.86%
$ 36.95 million $ 7.5 million
Apr 20, 2026 $ 0.0121
+10.54%
$ 37.65 million $ 16.27 million
Apr 19, 2026 $ 0.0109
-3.72%
$ 34.09 million $ 4.96 million
Apr 18, 2026 $ 0.0114
-3.97%
$ 35.35 million $ 7.68 million
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
Download