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 |
|---|---|---|
| Sep 5, 2024 | $0.1175 | -6.82% |
| Sep 4, 2024 | $0.1261 | +12.19% |
| Sep 3, 2024 | $0.1124 | -3.93% |
| Sep 2, 2024 | $0.117 | +6.46% |
| Sep 1, 2024 | $0.1099 | -5.09% |
| Aug 31, 2024 | $0.1158 | -3.42% |
| Aug 30, 2024 | $0.1199 | -4.77% |
| Aug 29, 2024 | $0.1259 | 0.00% |
| Aug 28, 2024 | $0.1259 | -2.85% |
| Aug 27, 2024 | $0.1296 | -4.42% |
| Aug 26, 2024 | $0.1356 | -3.07% |
| Aug 25, 2024 | $0.1399 | -0.85% |
| Aug 24, 2024 | $0.1411 | +3.37% |
| Aug 23, 2024 | $0.1365 | +9.38% |
| Aug 22, 2024 | $0.1248 | +5.23% |
| Aug 21, 2024 | $0.1186 | +6.46% |
| Aug 20, 2024 | $0.1114 | +1.55% |
| Aug 19, 2024 | $0.1097 | +0.64% |
| Aug 18, 2024 | $0.109 | +0.65% |
| Aug 17, 2024 | $0.1083 | +1.03% |
| Aug 16, 2024 | $0.1072 | -0.19% |
| Aug 15, 2024 | $0.1074 | -2.45% |
| Aug 14, 2024 | $0.1101 | -1.61% |
| Aug 13, 2024 | $0.1119 | +0.36% |
| Aug 12, 2024 | $0.1115 | +5.49% |
| Aug 11, 2024 | $0.1057 | -6.79% |
| Aug 10, 2024 | $0.1134 | +1.98% |
| Aug 9, 2024 | $0.1112 | -1.85% |
| Aug 8, 2024 | $0.1133 | +14.44% |
| Aug 7, 2024 | $0.099 | -3.04% |
| Aug 6, 2024 | $0.1021 | +8.62% |
| Aug 5, 2024 | $0.094 | -12.07% |
| Aug 4, 2024 | $0.1069 | -10.69% |
| Aug 3, 2024 | $0.1197 | -9.66% |
| Aug 2, 2024 | $0.1325 | -6.82% |
| Aug 1, 2024 | $0.1422 | -0.42% |
| Jul 31, 2024 | $0.1428 | -1.99% |
| Jul 30, 2024 | $0.1457 | -2.35% |
| Jul 29, 2024 | $0.1492 | -0.40% |
| Jul 28, 2024 | $0.1498 | -1.64% |
| Jul 27, 2024 | $0.1523 | +0.26% |
| Jul 26, 2024 | $0.1519 | +6.52% |
| Jul 25, 2024 | $0.1426 | -3.58% |
| Jul 24, 2024 | $0.1479 | +0.54% |
| Jul 23, 2024 | $0.1471 | -3.98% |
| Jul 22, 2024 | $0.1532 | -4.67% |
| Jul 21, 2024 | $0.1607 | +1.13% |
| Jul 20, 2024 | $0.1589 | +0.06% |
| Jul 19, 2024 | $0.1588 | +3.25% |
| Jul 18, 2024 | $0.1538 | -0.97% |
| Jul 17, 2024 | $0.1553 | -0.26% |
| Jul 16, 2024 | $0.1557 | -0.45% |
| Jul 15, 2024 | $0.1564 | +4.97% |
| Jul 14, 2024 | $0.149 | 0.00% |
| Jul 13, 2024 | $0.149 | +2.76% |
| Jul 12, 2024 | $0.145 | +2.55% |
| Jul 11, 2024 | $0.1414 | -0.21% |
| Jul 10, 2024 | $0.1417 | +1.94% |
| Jul 9, 2024 | $0.139 | +3.73% |
| Jul 8, 2024 | $0.134 | +1.98% |
| Jul 7, 2024 | $0.1314 | -5.19% |
| Jul 6, 2024 | $0.1386 | +8.62% |
| Jul 5, 2024 | $0.1276 | -4.28% |
| Jul 4, 2024 | $0.1333 | -13.94% |
| Jul 3, 2024 | $0.1549 | -4.09% |
| Jul 2, 2024 | $0.1615 | +0.31% |
| Jul 1, 2024 | $0.161 | -1.83% |
| Jun 30, 2024 | $0.164 | +0.99% |
| Jun 29, 2024 | $0.1624 | -1.22% |
| Jun 28, 2024 | $0.1644 | -2.72% |
| Jun 27, 2024 | $0.169 | +3.17% |
| Jun 26, 2024 | $0.1638 | -2.21% |
| Jun 25, 2024 | $0.1675 | +2.13% |
| Jun 24, 2024 | $0.164 | +2.89% |
| Jun 23, 2024 | $0.1594 | -1.79% |
| Jun 22, 2024 | $0.1623 | -1.52% |
| Jun 21, 2024 | $0.1648 | -0.72% |
| Jun 20, 2024 | $0.166 | +1.65% |
| Jun 19, 2024 | $0.1633 | +3.62% |
| Jun 18, 2024 | $0.1576 | -8.64% |
| Jun 17, 2024 | $0.1725 | -11.13% |
| Jun 16, 2024 | $0.1941 | -0.41% |
| Jun 15, 2024 | $0.1949 | +1.62% |
| Jun 14, 2024 | $0.1918 | -1.18% |
| Jun 13, 2024 | $0.1941 | -3.19% |
| Jun 12, 2024 | $0.2005 | +6.03% |
| Jun 11, 2024 | $0.1891 | -5.50% |
| Jun 10, 2024 | $0.2001 | -2.96% |
| Jun 9, 2024 | $0.2062 | +2.54% |
| Jun 8, 2024 | $0.2011 | -6.42% |