Staked Step Historical Data

xSTEP
Download
Date Close Price change Market cap Trading volume
Mar 25, 2026 $ 0.000304
-2.14%
$ -- $ 6
Mar 24, 2026 $ 0.000311
-0.56%
$ 11,277 $ 24
Mar 21, 2026 $ 0.000375
+8.58%
$ 13,604 $ 4
Mar 20, 2026 $ 0.000345
+4.33%
$ 12,529 $ 28
Mar 19, 2026 $ 0.000389
-7.46%
$ -- $ 6
Mar 18, 2026 $ 0.000421
-16.38%
$ 20,793 $ 52
Mar 17, 2026 $ 0.000481
-3.06%
$ 23,749 $ 16
Mar 16, 2026 $ 0.000499
-1.23%
$ 24,605 $ 91
Mar 15, 2026 $ 0.000515
+0.46%
$ -- $ 6
Mar 4, 2026 $ 0.00104
-0.29%
$ -- $ 5
Mar 1, 2026 $ 0.000977
-2.56%
$ -- $ 25
Feb 28, 2026 $ 0.00101
+0.60%
$ 49,739 $ 27
Feb 27, 2026 $ 0.00101
+0.35%
$ -- $ 0
Feb 26, 2026 $ 0.00101
-1.77%
$ 49,827 $ 147
Feb 25, 2026 $ 0.00103
+2.06%
$ 51,037 $ 72
Feb 24, 2026 $ 0.00101
-22.07%
$ 49,629 $ 92
Feb 23, 2026 $ 0.00129
-11.43%
$ 63,683 $ 126
Feb 22, 2026 $ 0.00147
-7.25%
$ 72,657 $ 127
Feb 21, 2026 $ 0.00159
-2.67%
$ 78,282 $ 21
Feb 20, 2026 $ 0.00163
+28.65%
$ 80,456 $ 55
Feb 19, 2026 $ 0.00129
+1.07%
$ 63,788 $ 48
Feb 18, 2026 $ 0.00162
+0.00%
$ 80,023 $ 17
Feb 17, 2026 $ 0.0333
-22.11%
$ -- $ 28
Feb 16, 2026 $ 0.0333
-23.33%
$ 1.64 million $ 496
Feb 15, 2026 $ 0.0333
-20.27%
$ 1.64 million $ 577
Feb 14, 2026 $ 0.034
-16.70%
$ 1.68 million $ 503
Feb 13, 2026 $ 0.0339
-17.20%
$ 1.67 million $ 1,332
Feb 12, 2026 $ 0.0333
-21.77%
$ 1.64 million $ 432
Feb 11, 2026 $ 0.034
-16.40%
$ 1.68 million $ 925
Feb 10, 2026 $ 0.0441
+3.73%
$ 2.18 million $ 4,083
Feb 9, 2026 $ 0.0354
-20.34%
$ 1.75 million $ 5,104
Feb 8, 2026 $ 0.0349
-21.04%
$ 1.72 million $ 1,310
Feb 7, 2026 $ 0.0347
-18.97%
$ 1.71 million $ 1,140
Feb 6, 2026 $ 0.0339
-10.16%
$ 1.67 million $ 12,403
Feb 5, 2026 $ 0.0344
-7.59%
$ 1.7 million $ 8,224
Feb 4, 2026 $ 0.0324
-1.82%
$ 1.6 million $ 1,432
Feb 3, 2026 $ 0.0375
-8.40%
$ 1.85 million $ 7,106
Feb 2, 2026 $ 0.0381
+0.15%
$ 1.88 million $ 18,707
Feb 1, 2026 $ 0.0381
-0.34%
$ 3.25 million $ 68,176
Jan 31, 2026 $ 0.0379
-0.30%
$ 3.24 million $ 54,578
Jan 30, 2026 $ 0.0381
+8.96%
$ 3.25 million $ 759
Jan 29, 2026 $ 0.0348
+4.15%
$ 2.97 million $ 3,263
Jan 28, 2026 $ 0.0338
-13.22%
$ 2.89 million $ 618
Jan 27, 2026 $ 0.039
+0.58%
$ 3.33 million $ 1,544
Jan 26, 2026 $ 0.0387
+2.23%
$ 3.31 million $ 3,516
Jan 25, 2026 $ 0.0379
-4.25%
$ 3.24 million $ 61
Jan 24, 2026 $ 0.0395
+4.74%
$ 3.37 million $ 59
Jan 23, 2026 $ 0.0376
+2.19%
$ 3.21 million $ 773
Jan 22, 2026 $ 0.0368
-2.19%
$ 3.15 million $ 120
Jan 21, 2026 $ 0.0377
+5.43%
$ 3.22 million $ 113
Download