Staked Step Historical Data

xSTEP Page 4
Download
Date Close Price change Market cap Trading volume
Sep 1, 2025 $ 0.105
-5.12%
$ 10.7 million $ 185
Aug 31, 2025 $ 0.111
-2.23%
$ 11.32 million $ 581
Aug 30, 2025 $ 0.114
-2.07%
$ 11.54 million $ 293
Aug 29, 2025 $ 0.116
-3.39%
$ 11.75 million $ 5,514
Aug 28, 2025 $ 0.12
+5.99%
$ 12.14 million $ 3,822
Aug 27, 2025 $ 0.114
+6.11%
$ 11.5 million $ 1,651
Aug 26, 2025 $ 0.106
-0.03%
$ 10.92 million $ 436
Aug 18, 2025 $ 0.105
-3.13%
$ -- $ 80
Aug 17, 2025 $ 0.108
+5.31%
$ 11.01 million $ 249
Aug 16, 2025 $ 0.104
-8.29%
$ 10.54 million $ 1,021
Aug 15, 2025 $ 0.114
-6.44%
$ 11.55 million $ 980
Aug 14, 2025 $ 0.123
-0.70%
$ 12.18 million $ 5,367
Aug 13, 2025 $ 0.111
-1.82%
$ 11.28 million $ 402
Aug 12, 2025 $ 0.113
+2.85%
$ 11.47 million $ 707
Aug 11, 2025 $ 0.11
-0.07%
$ 11.14 million $ 130
Aug 10, 2025 $ 0.11
+0.50%
$ 11.14 million $ 153
Aug 9, 2025 $ 0.112
-3.22%
$ 11.32 million $ 533
Aug 8, 2025 $ 0.115
-2.49%
$ 11.7 million $ 534
Aug 7, 2025 $ 0.118
+8.78%
$ 11.93 million $ 340
Aug 6, 2025 $ 0.108
+1.89%
$ 10.93 million $ 1,547
Aug 5, 2025 $ 0.106
-0.05%
$ 10.73 million $ 215
Aug 4, 2025 $ 0.106
+0.65%
$ 10.73 million $ 89
Aug 3, 2025 $ 0.105
+2.18%
$ 10.66 million $ 2,721
Aug 2, 2025 $ 0.103
-1.60%
$ 10.43 million $ 681
Aug 1, 2025 $ 0.104
-2.76%
$ 10.59 million $ 887
Jul 31, 2025 $ 0.107
-2.36%
$ 10.84 million $ 1,398
Jul 30, 2025 $ 0.109
-0.16%
$ 11.1 million $ 1,693
Jul 29, 2025 $ 0.11
-2.42%
$ 11.12 million $ 2,180
Jul 28, 2025 $ 0.112
-4.42%
$ 11.38 million $ 274
Jul 27, 2025 $ 0.117
+13.38%
$ 11.91 million $ 222
Jul 26, 2025 $ 0.104
-6.66%
$ 10.5 million $ 1,186
Jul 25, 2025 $ 0.112
+4.55%
$ 11.37 million $ 894
Jul 24, 2025 $ 0.107
-0.32%
$ 10.87 million $ 421
Jul 23, 2025 $ 0.107
-2.02%
$ 10.89 million $ 1,410
Jul 22, 2025 $ 0.111
-5.33%
$ 11.3 million $ 1,316
Jul 21, 2025 $ 0.118
+5.61%
$ 11.93 million $ 750
Jul 20, 2025 $ 0.111
-2.06%
$ 11.3 million $ 6,478
Jul 19, 2025 $ 0.114
-7.37%
$ 11.53 million $ 522
Jul 18, 2025 $ 0.123
-2.41%
$ 12.45 million $ 273
Jul 17, 2025 $ 0.126
-1.61%
$ 12.75 million $ 2,481
Jul 16, 2025 $ 0.127
+0.85%
$ 12.93 million $ 947
Jul 15, 2025 $ 0.126
+7.13%
$ 12.82 million $ 2,183
Jul 14, 2025 $ 0.117
-0.06%
$ 11.88 million $ 1,259
Jul 13, 2025 $ 0.117
+3.46%
$ 11.89 million $ 746
Jul 12, 2025 $ 0.113
-9.55%
$ 11.49 million $ 793
Jul 11, 2025 $ 0.125
+7.24%
$ 12.69 million $ 6,818
Jul 10, 2025 $ 0.115
+2.26%
$ 11.7 million $ 967
Jul 9, 2025 $ 0.113
+6.23%
$ 11.46 million $ 1,108
Jul 8, 2025 $ 0.106
-0.25%
$ 10.78 million $ 157
Jul 7, 2025 $ 0.106
+3.30%
$ 10.81 million $ 223