BTC$84,116.42
ETH$2,567.57
USDT$0.999
BNB$754.02
XRP$1.41
SOL$112.49
TRX$0.3324
BEAM$0.6012
STETH$2,547.67
ZEC$1,329.99
HYPE$87.83
DOGE$0.08759
LINK$13.44
WBTC$84,577.14
USDS$1.00
XMR$536.18
WBT$82.62
ADA$0.2533
WEETH$2,840.56
LEO$8.89
NEAR$5.83
AUTO$95.19
RAIN$0.01033
XLM$0.202
Fig. 01 · Daily closes
STEPN price history
678 daily closes since March 14, 2022, in US dollars at 00:00 UTC. The registry backfills a year from its provider and then records every day itself.
| Date | Close | Change |
|---|---|---|
| Oct 12, 2026 | $0.008544 | -1.46% |
| Oct 11, 2026 | $0.008671 | -1.00% |
| Oct 10, 2026 | $0.008759 | -82.15% |
| May 30, 2025 | $0.04907 | -12.76% |
| May 29, 2025 | $0.05625 | -3.43% |
| May 28, 2025 | $0.05825 | -1.87% |
| May 27, 2025 | $0.05936 | +5.36% |
| May 26, 2025 | $0.05634 | -1.54% |
| May 25, 2025 | $0.05722 | +0.32% |
| May 24, 2025 | $0.05704 | -1.25% |
| May 23, 2025 | $0.05776 | -8.33% |
| May 22, 2025 | $0.06301 | +5.16% |
| May 21, 2025 | $0.05992 | +3.20% |
| May 20, 2025 | $0.05806 | +1.36% |
| May 19, 2025 | $0.05728 | -3.46% |
| May 18, 2025 | $0.05933 | +5.89% |
| May 17, 2025 | $0.05603 | -3.75% |
| May 16, 2025 | $0.05821 | -0.31% |
| May 15, 2025 | $0.05839 | -10.33% |
| May 14, 2025 | $0.06512 | -3.15% |
| May 13, 2025 | $0.06724 | +1.31% |
| May 12, 2025 | $0.06637 | +4.70% |
| May 11, 2025 | $0.06339 | -4.50% |
| May 10, 2025 | $0.06638 | +5.65% |
| May 9, 2025 | $0.06283 | +10.02% |
| May 8, 2025 | $0.05711 | +9.76% |
| May 7, 2025 | $0.05203 | +2.93% |
| May 6, 2025 | $0.05055 | -3.29% |
| May 5, 2025 | $0.05227 | +0.58% |
| May 4, 2025 | $0.05197 | -3.94% |
| May 3, 2025 | $0.0541 | -7.47% |
| May 2, 2025 | $0.05847 | -4.45% |
| May 1, 2025 | $0.06119 | +5.98% |
| Apr 30, 2025 | $0.05774 | +5.42% |
| Apr 29, 2025 | $0.05477 | -4.52% |
| Apr 28, 2025 | $0.05736 | +6.10% |
| Apr 27, 2025 | $0.05406 | -7.11% |
| Apr 26, 2025 | $0.0582 | +3.43% |
| Apr 25, 2025 | $0.05627 | -0.88% |
| Apr 24, 2025 | $0.05677 | -0.40% |
| Apr 23, 2025 | $0.057 | -6.03% |
| Apr 22, 2025 | $0.06066 | +2.41% |
| Apr 21, 2025 | $0.05923 | +2.92% |
| Apr 20, 2025 | $0.05755 | -4.29% |
| Apr 19, 2025 | $0.06013 | +21.33% |
| Apr 18, 2025 | $0.04956 | +14.99% |
| Apr 17, 2025 | $0.0431 | -1.24% |
| Apr 16, 2025 | $0.04364 | -2.63% |
| Apr 15, 2025 | $0.04482 | -4.94% |
| Apr 14, 2025 | $0.04715 | +8.14% |
| Apr 13, 2025 | $0.0436 | -5.77% |
| Apr 12, 2025 | $0.04627 | +3.81% |
| Apr 11, 2025 | $0.04457 | +4.06% |
| Apr 10, 2025 | $0.04283 | -2.55% |
| Apr 9, 2025 | $0.04395 | +10.34% |
| Apr 8, 2025 | $0.03983 | -2.76% |
| Apr 7, 2025 | $0.04096 | +3.41% |
| Apr 6, 2025 | $0.03961 | -12.06% |
| Apr 5, 2025 | $0.04504 | -0.92% |
| Apr 4, 2025 | $0.04546 | +0.38% |
| Apr 3, 2025 | $0.04529 | +1.37% |
| Apr 2, 2025 | $0.04468 | -7.97% |
| Apr 1, 2025 | $0.04855 | +2.36% |
| Mar 31, 2025 | $0.04743 | -0.96% |
| Mar 30, 2025 | $0.04789 | +1.61% |
| Mar 29, 2025 | $0.04713 | -4.73% |
| Mar 28, 2025 | $0.04947 | -9.20% |
| Mar 27, 2025 | $0.05448 | -0.98% |
| Mar 26, 2025 | $0.05502 | +0.09% |
| Mar 25, 2025 | $0.05497 | +1.31% |
| Mar 24, 2025 | $0.05426 | +3.02% |
| Mar 23, 2025 | $0.05267 | +0.29% |
| Mar 22, 2025 | $0.05252 | +3.63% |
| Mar 21, 2025 | $0.05068 | -2.12% |
| Mar 20, 2025 | $0.05178 | -2.74% |
| Mar 19, 2025 | $0.05324 | +6.18% |
| Mar 18, 2025 | $0.05014 | +0.38% |
| Mar 17, 2025 | $0.04995 | +5.65% |
| Mar 16, 2025 | $0.04728 | -6.69% |
| Mar 15, 2025 | $0.05067 | +1.62% |
| Mar 14, 2025 | $0.04986 | +4.20% |
| Mar 13, 2025 | $0.04785 | +0.23% |
| Mar 12, 2025 | $0.04774 | +3.20% |
| Mar 11, 2025 | $0.04626 | +4.45% |
| Mar 10, 2025 | $0.04429 | -1.47% |
| Mar 9, 2025 | $0.04495 | -10.92% |
| Mar 8, 2025 | $0.05046 | -3.50% |
| Mar 7, 2025 | $0.05229 | -0.31% |
| Mar 6, 2025 | $0.05245 | -1.78% |
| Mar 5, 2025 | $0.0534 | +2.99% |