Staked Step Historical Data

xSTEP Page 2
Download
Date Close Price change Market cap Trading volume
Jan 18, 2026 $ 0.0381
-0.13%
$ -- $ 143
Jan 17, 2026 $ 0.0381
+0.36%
$ 3.26 million $ 146
Jan 16, 2026 $ 0.038
+1.34%
$ 3.24 million $ 8
Jan 9, 2026 $ 0.0369
+0.35%
$ -- $ 34
Jan 8, 2026 $ 0.0367
+4.54%
$ 3.14 million $ 34
Jan 7, 2026 $ 0.0351
+1.46%
$ 3 million $ 113
Jan 6, 2026 $ 0.0346
-1.59%
$ 2.96 million $ 54
Jan 5, 2026 $ 0.0353
+1.26%
$ 3.01 million $ 6
Jan 4, 2026 $ 0.0348
+0.37%
$ 2.98 million $ 9
Jan 3, 2026 $ 0.0347
+12.94%
$ 2.97 million $ 864
Jan 2, 2026 $ 0.0306
+14.29%
$ 2.61 million $ 1,125
Jan 1, 2026 $ 0.0268
-4.31%
$ 2.31 million $ 195
Dec 31, 2025 $ 0.0275
+2.17%
$ 2.42 million $ 1,314
Dec 24, 2025 $ 0.0267
+0.23%
$ -- $ 24
Dec 23, 2025 $ 0.0266
-9.69%
$ 2.3 million $ 24
Dec 22, 2025 $ 0.0296
-2.74%
$ 2.55 million $ 180
Dec 14, 2025 $ 0.0276
-0.21%
$ 2.39 million $ 347
Dec 13, 2025 $ 0.0276
+1.13%
$ 2.39 million $ 877
Dec 12, 2025 $ 0.0273
-0.73%
$ 2.36 million $ 382
Dec 11, 2025 $ 0.0277
+0.88%
$ 2.39 million $ 19
Dec 10, 2025 $ 0.0273
+3.27%
$ 2.36 million $ 8
Dec 9, 2025 $ 0.0264
+3.13%
$ 2.28 million $ 23
Dec 8, 2025 $ 0.0256
-13.28%
$ 2.22 million $ 277
Dec 7, 2025 $ 0.0296
-54.20%
$ 2.56 million $ 1
Dec 6, 2025 $ 0.0655
+1.43%
$ 5.66 million $ 19
Dec 5, 2025 $ 0.0655
+0.75%
$ 5.65 million $ 194
Dec 4, 2025 $ 0.0649
-0.80%
$ 5.6 million $ 25
Dec 3, 2025 $ 0.0653
+0.46%
$ 5.64 million $ 60
Dec 2, 2025 $ 0.0651
+1.21%
$ 5.61 million $ 190
Dec 1, 2025 $ 0.0643
-0.40%
$ 6.53 million $ 680
Nov 30, 2025 $ 0.0646
+1.12%
$ 6.56 million $ 2,671
Nov 29, 2025 $ 0.0639
-7.23%
$ 6.48 million $ 2,810
Nov 28, 2025 $ 0.0689
+2.32%
$ 6.99 million $ 54
Nov 27, 2025 $ 0.0673
-0.17%
$ 6.84 million $ 57
Nov 26, 2025 $ 0.0673
-1.65%
$ 6.86 million $ 1,877
Nov 25, 2025 $ 0.0673
-0.76%
$ 6.95 million $ 1,469
Nov 24, 2025 $ 0.0678
-0.20%
$ 6.89 million $ 989
Nov 23, 2025 $ 0.0679
+1.71%
$ 6.9 million $ 98
Nov 22, 2025 $ 0.0665
-2.71%
$ 6.79 million $ 200
Nov 21, 2025 $ 0.0684
+1.40%
$ 6.94 million $ 290
Nov 20, 2025 $ 0.0653
-10.05%
$ 6.84 million $ 258
Nov 19, 2025 $ 0.0714
-0.60%
$ 7.25 million $ 140
Nov 18, 2025 $ 0.0713
-4.48%
$ 7.41 million $ 69
Nov 17, 2025 $ 0.0743
+3.94%
$ 7.54 million $ 122
Nov 16, 2025 $ 0.0738
+3.19%
$ 7.22 million $ 125
Nov 15, 2025 $ 0.0732
+2.92%
$ 7.23 million $ 163
Nov 14, 2025 $ 0.0724
+3.74%
$ 7.17 million $ 1,827
Nov 13, 2025 $ 0.0707
+1.46%
$ 7.06 million $ 205
Nov 12, 2025 $ 0.0718
+9.32%
$ 7.07 million $ 1,405
Nov 11, 2025 $ 0.0659
-3.56%
$ 6.69 million $ 173