STEPN Historical Data

GMT
Download
Date Close Price change Market cap Trading volume
Today $0.00754
+0.01%
$23.45 million $10.53 million
Yesterday $0.00738
+4.86%
$22.95 million $2.26 million
Sep 11, 2026 $0.00703
+2.42%
$21.89 million $2.38 million
Sep 10, 2026 $0.00687
-6.43%
$21.37 million $2.41 million
Sep 9, 2026 $0.00734
-2.22%
$22.85 million $2.82 million
Sep 8, 2026 $0.00751
-0.43%
$23.36 million $2.44 million
Sep 7, 2026 $0.00754
-0.52%
$23.45 million $2.31 million
Sep 6, 2026 $0.00758
+0.89%
$23.58 million $2.1 million
Sep 5, 2026 $0.00751
+1.02%
$23.37 million $2.23 million
Sep 4, 2026 $0.00744
+0.17%
$23.14 million $2.79 million
Sep 3, 2026 $0.00742
+3.00%
$23.1 million $2.72 million
Sep 2, 2026 $0.00721
-1.05%
$22.42 million $3.07 million
Sep 1, 2026 $0.00728
+0.67%
$22.71 million $4.23 million
Aug 31, 2026 $0.00723
+6.98%
$22.53 million $5.23 million
Aug 30, 2026 $0.00676
-2.21%
$21.01 million $3.45 million
Aug 29, 2026 $0.00691
-1.10%
$21.52 million $2.16 million
Aug 28, 2026 $0.00699
-3.09%
$21.77 million $3.11 million
Aug 27, 2026 $0.00721
-0.95%
$22.45 million $2.81 million
Aug 26, 2026 $0.00728
+2.82%
$22.66 million $3.61 million
Aug 25, 2026 $0.00708
-3.16%
$21.98 million $14.84 million
Aug 24, 2026 $0.00731
-2.76%
$22.75 million $3.17 million
Aug 23, 2026 $0.00752
+2.39%
$23.41 million $4.04 million
Aug 22, 2026 $0.00735
-1.35%
$22.85 million $6.67 million
Aug 21, 2026 $0.00745
+12.20%
$23.17 million $5.55 million
Aug 20, 2026 $0.00664
+4.71%
$20.65 million $3.71 million
Aug 19, 2026 $0.00634
+6.78%
$19.74 million $2.68 million
Aug 18, 2026 $0.00594
-3.27%
$18.47 million $2.91 million
Aug 17, 2026 $0.00614
-0.60%
$19.13 million $2.59 million
Aug 16, 2026 $0.00617
-0.01%
$19.21 million $2.88 million
Aug 15, 2026 $0.00617
-2.03%
$19.23 million $5.82 million
Aug 14, 2026 $0.0063
-2.74%
$19.62 million $3.28 million
Aug 13, 2026 $0.00648
-0.11%
$20.18 million $2.06 million
Aug 12, 2026 $0.00649
-2.88%
$20.18 million $2.68 million
Aug 11, 2026 $0.00668
-2.72%
$20.78 million $2.5 million
Aug 10, 2026 $0.00687
+0.03%
$21.36 million $2.59 million
Aug 9, 2026 $0.00686
+0.86%
$21.35 million $2.78 million
Aug 8, 2026 $0.00681
+0.76%
$21.18 million $2.11 million
Aug 7, 2026 $0.00675
-0.86%
$21.01 million $2.99 million
Aug 6, 2026 $0.00681
+3.48%
$21.21 million $2.84 million
Aug 5, 2026 $0.00658
+0.21%
$20.48 million $3.4 million
Aug 4, 2026 $0.00657
-0.81%
$20.44 million $2.29 million
Aug 3, 2026 $0.00662
-0.85%
$20.6 million $2.67 million
Aug 2, 2026 $0.00668
+1.03%
$20.78 million $2.57 million
Aug 1, 2026 $0.00661
+0.57%
$20.57 million $3.23 million
Jul 31, 2026 $0.00657
+2.15%
$20.48 million $7.26 million
Jul 30, 2026 $0.00644
+1.43%
$20.03 million $2.35 million
Jul 29, 2026 $0.00634
-4.98%
$19.75 million $3.11 million
Jul 28, 2026 $0.00668
-0.74%
$20.79 million $3.02 million
Jul 27, 2026 $0.00673
-6.73%
$20.94 million $2.71 million
Jul 26, 2026 $0.00721
+0.53%
$22.44 million $2.41 million
Download