BTC$83,678.32
ETH$2,558.43
USDT$0.9992
BNB$751.38
XRP$1.41
SOL$112.02
TRX$0.3318
BEAM$0.5992
STETH$2,545.26
ZEC$1,310.02
HYPE$87.61
DOGE$0.08752
LINK$13.38
WBTC$84,216.78
USDS$0.9999
XMR$533.44
WBT$82.60
ADA$0.252
WEETH$2,836.02
LEO$8.90
NEAR$5.82
AUTO$95.19
RAIN$0.01036
XLM$0.2015
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 |
|---|---|---|
| Dec 4, 2024 | $0.2462 | +1.57% |
| Dec 3, 2024 | $0.2424 | +6.08% |
| Dec 2, 2024 | $0.2285 | +1.47% |
| Dec 1, 2024 | $0.2252 | -0.66% |
| Nov 30, 2024 | $0.2267 | +1.30% |
| Nov 29, 2024 | $0.2238 | +5.82% |
| Nov 28, 2024 | $0.2115 | +1.88% |
| Nov 27, 2024 | $0.2076 | +4.16% |
| Nov 26, 2024 | $0.1993 | -2.69% |
| Nov 25, 2024 | $0.2048 | -5.93% |
| Nov 24, 2024 | $0.2177 | +10.23% |
| Nov 23, 2024 | $0.1975 | +5.17% |
| Nov 22, 2024 | $0.1878 | +11.72% |
| Nov 21, 2024 | $0.1681 | +8.03% |
| Nov 20, 2024 | $0.1556 | -7.60% |
| Nov 19, 2024 | $0.1684 | +0.60% |
| Nov 18, 2024 | $0.1674 | +9.13% |
| Nov 17, 2024 | $0.1534 | -5.43% |
| Nov 16, 2024 | $0.1622 | +8.35% |
| Nov 15, 2024 | $0.1497 | +6.25% |
| Nov 14, 2024 | $0.1409 | -0.77% |
| Nov 13, 2024 | $0.142 | -6.02% |
| Nov 12, 2024 | $0.1511 | -2.52% |
| Nov 11, 2024 | $0.155 | +5.37% |
| Nov 10, 2024 | $0.1471 | +5.68% |
| Nov 9, 2024 | $0.1392 | +2.43% |
| Nov 8, 2024 | $0.1359 | +1.42% |
| Nov 7, 2024 | $0.134 | +0.68% |
| Nov 6, 2024 | $0.1331 | +8.74% |
| Nov 5, 2024 | $0.1224 | +4.35% |
| Nov 4, 2024 | $0.1173 | -2.41% |
| Nov 3, 2024 | $0.1202 | -4.98% |
| Nov 2, 2024 | $0.1265 | +0.88% |
| Nov 1, 2024 | $0.1254 | -1.80% |
| Oct 31, 2024 | $0.1277 | -5.83% |
| Oct 30, 2024 | $0.1356 | -3.56% |
| Oct 29, 2024 | $0.1406 | +6.27% |
| Oct 28, 2024 | $0.1323 | +0.53% |
| Oct 27, 2024 | $0.1316 | +3.38% |
| Oct 26, 2024 | $0.1273 | +2.25% |
| Oct 25, 2024 | $0.1245 | -9.52% |
| Oct 24, 2024 | $0.1376 | +4.32% |
| Oct 23, 2024 | $0.1319 | -1.79% |
| Oct 22, 2024 | $0.1343 | -0.81% |
| Oct 21, 2024 | $0.1354 | -3.77% |
| Oct 20, 2024 | $0.1407 | +5.79% |
| Oct 19, 2024 | $0.133 | -1.12% |
| Oct 18, 2024 | $0.1345 | +5.08% |
| Oct 17, 2024 | $0.128 | -2.74% |
| Oct 16, 2024 | $0.1316 | -1.64% |
| Oct 15, 2024 | $0.1338 | -0.67% |
| Oct 14, 2024 | $0.1347 | +4.34% |
| Oct 13, 2024 | $0.1291 | -2.71% |
| Oct 12, 2024 | $0.1327 | +0.30% |
| Oct 11, 2024 | $0.1323 | +4.83% |
| Oct 10, 2024 | $0.1262 | +1.12% |
| Oct 9, 2024 | $0.1248 | -2.73% |
| Oct 8, 2024 | $0.1283 | -2.66% |
| Oct 7, 2024 | $0.1318 | -1.57% |
| Oct 6, 2024 | $0.1339 | +2.53% |
| Oct 5, 2024 | $0.1306 | +1.56% |
| Oct 4, 2024 | $0.1286 | +4.21% |
| Oct 3, 2024 | $0.1234 | +0.08% |
| Oct 2, 2024 | $0.1233 | -4.64% |
| Oct 1, 2024 | $0.1293 | -8.82% |
| Sep 30, 2024 | $0.1418 | -13.06% |
| Sep 29, 2024 | $0.1631 | +4.89% |
| Sep 28, 2024 | $0.1555 | -2.02% |
| Sep 27, 2024 | $0.1587 | +0.38% |
| Sep 26, 2024 | $0.1581 | +0.83% |
| Sep 25, 2024 | $0.1568 | -1.07% |
| Sep 24, 2024 | $0.1585 | +6.95% |
| Sep 23, 2024 | $0.1482 | +7.78% |
| Sep 22, 2024 | $0.1375 | -2.96% |
| Sep 21, 2024 | $0.1417 | +3.96% |
| Sep 20, 2024 | $0.1363 | +3.41% |
| Sep 19, 2024 | $0.1318 | +3.37% |
| Sep 18, 2024 | $0.1275 | +2.41% |
| Sep 17, 2024 | $0.1245 | +0.57% |
| Sep 16, 2024 | $0.1238 | -5.57% |
| Sep 15, 2024 | $0.1311 | -3.25% |
| Sep 14, 2024 | $0.1355 | -1.02% |
| Sep 13, 2024 | $0.1369 | -3.39% |
| Sep 12, 2024 | $0.1417 | -2.81% |
| Sep 11, 2024 | $0.1458 | -0.34% |
| Sep 10, 2024 | $0.1463 | +10.67% |
| Sep 9, 2024 | $0.1322 | +13.57% |
| Sep 8, 2024 | $0.1164 | +4.77% |
| Sep 7, 2024 | $0.1111 | +0.63% |
| Sep 6, 2024 | $0.1104 | -6.04% |