BTC$83,942.48
ETH$2,564.01
USDT$0.9991
BNB$753.75
XRP$1.41
SOL$112.63
TRX$0.3315
BEAM$0.601
STETH$2,547.24
ZEC$1,325.22
HYPE$87.79
DOGE$0.08793
LINK$13.49
WBTC$84,494.11
USDS$1.00
XMR$537.33
WBT$82.77
ADA$0.2535
WEETH$2,840.38
LEO$8.89
NEAR$5.86
AUTO$95.19
RAIN$0.01034
XLM$0.2021
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 |
|---|---|---|
| Mar 4, 2025 | $0.05185 | -0.40% |
| Mar 3, 2025 | $0.05206 | -18.32% |
| Mar 2, 2025 | $0.06374 | +7.51% |
| Mar 1, 2025 | $0.05929 | -3.26% |
| Feb 28, 2025 | $0.06129 | -0.66% |
| Feb 27, 2025 | $0.0617 | +1.40% |
| Feb 26, 2025 | $0.06085 | +0.70% |
| Feb 25, 2025 | $0.06043 | +3.21% |
| Feb 24, 2025 | $0.05855 | -15.56% |
| Feb 23, 2025 | $0.06934 | -3.43% |
| Feb 22, 2025 | $0.0718 | +5.93% |
| Feb 21, 2025 | $0.06778 | -3.61% |
| Feb 20, 2025 | $0.07032 | +4.07% |
| Feb 19, 2025 | $0.06757 | +1.73% |
| Feb 18, 2025 | $0.06642 | -5.84% |
| Feb 17, 2025 | $0.07054 | +0.13% |
| Feb 16, 2025 | $0.07045 | +0.30% |
| Feb 15, 2025 | $0.07024 | -4.97% |
| Feb 14, 2025 | $0.07391 | +6.64% |
| Feb 13, 2025 | $0.06931 | -4.18% |
| Feb 12, 2025 | $0.07233 | +10.99% |
| Feb 11, 2025 | $0.06517 | -5.67% |
| Feb 10, 2025 | $0.06909 | -1.12% |
| Feb 9, 2025 | $0.06987 | +1.33% |
| Feb 8, 2025 | $0.06895 | +8.63% |
| Feb 7, 2025 | $0.06347 | +0.92% |
| Feb 6, 2025 | $0.06289 | -6.80% |
| Feb 5, 2025 | $0.06748 | -2.02% |
| Feb 4, 2025 | $0.06887 | -6.30% |
| Feb 3, 2025 | $0.0735 | +4.82% |
| Feb 2, 2025 | $0.07012 | -17.60% |
| Feb 1, 2025 | $0.0851 | -10.96% |
| Jan 31, 2025 | $0.09557 | -1.47% |
| Jan 30, 2025 | $0.097 | +4.75% |
| Jan 29, 2025 | $0.0926 | +3.46% |
| Jan 28, 2025 | $0.0895 | -8.30% |
| Jan 27, 2025 | $0.0976 | -2.11% |
| Jan 26, 2025 | $0.0997 | -1.58% |
| Jan 25, 2025 | $0.1013 | +0.60% |
| Jan 24, 2025 | $0.1007 | -3.73% |
| Jan 23, 2025 | $0.1046 | -0.57% |
| Jan 22, 2025 | $0.1052 | -0.85% |
| Jan 21, 2025 | $0.1061 | +4.02% |
| Jan 20, 2025 | $0.102 | -6.68% |
| Jan 19, 2025 | $0.1093 | -13.19% |
| Jan 18, 2025 | $0.1259 | -8.57% |
| Jan 17, 2025 | $0.1377 | +4.79% |
| Jan 16, 2025 | $0.1314 | -4.30% |
| Jan 15, 2025 | $0.1373 | +3.16% |
| Jan 14, 2025 | $0.1331 | +3.34% |
| Jan 13, 2025 | $0.1288 | -6.40% |
| Jan 12, 2025 | $0.1376 | -2.82% |
| Jan 11, 2025 | $0.1416 | -0.35% |
| Jan 10, 2025 | $0.1421 | +0.35% |
| Jan 9, 2025 | $0.1416 | -1.19% |
| Jan 8, 2025 | $0.1433 | -4.21% |
| Jan 7, 2025 | $0.1496 | -10.37% |
| Jan 6, 2025 | $0.1669 | +1.89% |
| Jan 5, 2025 | $0.1638 | +2.06% |
| Jan 4, 2025 | $0.1605 | +1.39% |
| Jan 3, 2025 | $0.1583 | +4.42% |
| Jan 2, 2025 | $0.1516 | -1.11% |
| Jan 1, 2025 | $0.1533 | +0.39% |
| Dec 31, 2024 | $0.1527 | -4.32% |
| Dec 30, 2024 | $0.1596 | -5.56% |
| Dec 29, 2024 | $0.169 | -10.25% |
| Dec 28, 2024 | $0.1883 | -10.12% |
| Dec 27, 2024 | $0.2095 | +36.30% |
| Dec 26, 2024 | $0.1537 | +14.96% |
| Dec 25, 2024 | $0.1337 | -4.64% |
| Dec 24, 2024 | $0.1402 | -0.07% |
| Dec 23, 2024 | $0.1403 | +6.13% |
| Dec 22, 2024 | $0.1322 | -0.08% |
| Dec 21, 2024 | $0.1323 | -8.95% |
| Dec 20, 2024 | $0.1453 | +2.25% |
| Dec 19, 2024 | $0.1421 | -6.64% |
| Dec 18, 2024 | $0.1522 | -11.46% |
| Dec 17, 2024 | $0.1719 | -6.78% |
| Dec 16, 2024 | $0.1844 | -6.21% |
| Dec 15, 2024 | $0.1966 | +1.55% |
| Dec 14, 2024 | $0.1936 | -4.25% |
| Dec 13, 2024 | $0.2022 | -2.27% |
| Dec 12, 2024 | $0.2069 | +3.40% |
| Dec 11, 2024 | $0.2001 | +6.66% |
| Dec 10, 2024 | $0.1876 | -5.25% |
| Dec 9, 2024 | $0.198 | -18.95% |
| Dec 8, 2024 | $0.2443 | +1.03% |
| Dec 7, 2024 | $0.2418 | -2.70% |
| Dec 6, 2024 | $0.2485 | +3.46% |
| Dec 5, 2024 | $0.2402 | -2.44% |