Staked Step Historical Data

xSTEP Page 3
Download
Date Close Price change Market cap Trading volume
Nov 11, 2025 $ 0.0659
-3.56%
$ 6.69 million $ 173
Nov 10, 2025 $ 0.0689
+1.29%
$ 6.99 million $ 8,905
Nov 9, 2025 $ 0.0685
+1.65%
$ 6.95 million $ 120
Nov 8, 2025 $ 0.0674
+1.87%
$ 6.84 million $ 1,682
Nov 7, 2025 $ 0.0669
-8.46%
$ 6.79 million $ 365
Nov 6, 2025 $ 0.0719
-3.85%
$ 7.3 million $ 1,416
Nov 5, 2025 $ 0.075
+2.83%
$ 7.62 million $ 4,479
Nov 4, 2025 $ 0.071
-13.07%
$ 7.21 million $ 4,422
Nov 3, 2025 $ 0.0812
-0.43%
$ 8.25 million $ 456
Nov 2, 2025 $ 0.0829
+0.90%
$ 8.41 million $ 167
Oct 25, 2025 $ 0.0526
-0.92%
$ -- $ 2
Oct 24, 2025 $ 0.0531
-24.76%
$ 9.51 million $ 2
Oct 23, 2025 $ 0.0749
+13.19%
$ 7.21 million $ 33
Oct 22, 2025 $ 0.0662
+8.40%
$ 6.69 million $ 18
Oct 21, 2025 $ 0.0579
+12.16%
$ 5.92 million $ 3
Oct 14, 2025 $ 0.0749
-0.99%
$ -- $ 3
Oct 13, 2025 $ 0.076
+2.30%
$ 7.72 million $ 3
Oct 12, 2025 $ 0.074
+9.44%
$ 7.51 million $ 5
Oct 11, 2025 $ 0.0676
-6.54%
$ 6.87 million $ 9
Oct 10, 2025 $ 0.0723
-11.14%
$ 7.34 million $ 1,005
Oct 9, 2025 $ 0.0815
-3.69%
$ 8.28 million $ 60
Oct 8, 2025 $ 0.0853
+3.01%
$ 8.66 million $ 76
Oct 7, 2025 $ 0.0827
-6.05%
$ 8.39 million $ 17
Oct 6, 2025 $ 0.0878
+10.59%
$ 8.92 million $ 357
Oct 5, 2025 $ 0.0637
-25.01%
$ 6.47 million $ 1,115
Oct 4, 2025 $ 0.085
-5.58%
$ 8.63 million $ 1,653
Oct 3, 2025 $ 0.0898
-1.66%
$ 9.16 million $ 43
Oct 2, 2025 $ 0.0933
+0.49%
$ 9.47 million $ 133
Oct 1, 2025 $ 0.0926
+17.52%
$ 9.42 million $ 755
Sep 30, 2025 $ 0.0786
-2.66%
$ 8 million $ 1,660
Sep 29, 2025 $ 0.0814
+2.27%
$ 8.26 million $ 1,296
Sep 28, 2025 $ 0.0784
-4.09%
$ 7.97 million $ 89
Sep 27, 2025 $ 0.0818
+2.45%
$ 8.3 million $ 687
Sep 26, 2025 $ 0.0796
+2.27%
$ 8.09 million $ 44
Sep 25, 2025 $ 0.0784
-6.19%
$ 7.9 million $ 40
Sep 24, 2025 $ 0.0838
+9.28%
$ 8.52 million $ 442
Sep 23, 2025 $ 0.076
+1.23%
$ 7.79 million $ 211
Sep 22, 2025 $ 0.0752
-3.55%
$ 7.63 million $ 633
Sep 21, 2025 $ 0.0781
+0.05%
$ 7.91 million $ 67
Sep 20, 2025 $ 0.0784
-3.41%
$ 7.97 million $ 107
Sep 19, 2025 $ 0.0794
-2.76%
$ 8.48 million $ 35
Sep 18, 2025 $ 0.082
-0.53%
$ 8.29 million $ 53
Sep 17, 2025 $ 0.0806
+0.30%
$ 8.18 million $ 101
Sep 16, 2025 $ 0.0798
-5.80%
$ 8.16 million $ 543
Sep 15, 2025 $ 0.0845
-3.04%
$ 8.58 million $ 129
Sep 14, 2025 $ 0.0874
-12.45%
$ 8.84 million $ 1,395
Sep 13, 2025 $ 0.0988
-0.04%
$ 10.03 million $ 83
Sep 12, 2025 $ 0.0988
-7.65%
$ 10.03 million $ 660
Sep 4, 2025 $ 0.106
-1.20%
$ -- $ 49
Sep 3, 2025 $ 0.107
-2.42%
$ 10.85 million $ 299