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 |
|---|---|---|
| Jun 7, 2024 | $0.2149 | -9.44% |
| Jun 6, 2024 | $0.2373 | -2.67% |
| Jun 5, 2024 | $0.2438 | +2.61% |
| Jun 4, 2024 | $0.2376 | +0.85% |
| Jun 3, 2024 | $0.2356 | +0.60% |
| Jun 2, 2024 | $0.2342 | -1.93% |
| Jun 1, 2024 | $0.2388 | +2.40% |
| May 31, 2024 | $0.2332 | +0.73% |
| May 30, 2024 | $0.2315 | -0.94% |
| May 29, 2024 | $0.2337 | -2.05% |
| May 28, 2024 | $0.2386 | -0.25% |
| May 27, 2024 | $0.2392 | +2.66% |
| May 26, 2024 | $0.233 | -2.02% |
| May 25, 2024 | $0.2378 | +3.71% |
| May 24, 2024 | $0.2293 | 0.00% |
| May 23, 2024 | $0.2293 | +0.53% |
| May 22, 2024 | $0.2281 | -0.91% |
| May 21, 2024 | $0.2302 | 0.00% |
| May 20, 2024 | $0.2302 | +9.88% |
| May 19, 2024 | $0.2095 | -5.93% |
| May 18, 2024 | $0.2227 | 0.00% |
| May 17, 2024 | $0.2227 | +3.15% |
| May 16, 2024 | $0.2159 | -0.23% |
| May 15, 2024 | $0.2164 | +6.97% |
| May 14, 2024 | $0.2023 | -2.88% |
| May 13, 2024 | $0.2083 | -0.33% |
| May 12, 2024 | $0.209 | -1.32% |
| May 11, 2024 | $0.2118 | -0.42% |
| May 10, 2024 | $0.2127 | -4.79% |
| May 9, 2024 | $0.2234 | +4.54% |
| May 8, 2024 | $0.2137 | -0.70% |
| May 7, 2024 | $0.2152 | -2.62% |
| May 6, 2024 | $0.221 | -2.81% |
| May 5, 2024 | $0.2274 | +1.25% |
| May 4, 2024 | $0.2246 | -1.01% |
| May 3, 2024 | $0.2269 | +3.65% |
| May 2, 2024 | $0.2189 | +1.67% |
| May 1, 2024 | $0.2153 | +0.56% |
| Apr 30, 2024 | $0.2141 | -7.52% |
| Apr 29, 2024 | $0.2315 | -2.61% |
| Apr 28, 2024 | $0.2377 | -2.02% |
| Apr 27, 2024 | $0.2426 | +0.12% |
| Apr 26, 2024 | $0.2423 | -2.22% |
| Apr 25, 2024 | $0.2478 | +0.85% |
| Apr 24, 2024 | $0.2457 | -6.22% |
| Apr 23, 2024 | $0.262 | +2.70% |
| Apr 22, 2024 | $0.2551 | +2.04% |
| Apr 21, 2024 | $0.25 | -2.23% |
| Apr 20, 2024 | $0.2557 | +8.58% |
| Apr 19, 2024 | $0.2355 | -1.55% |
| Apr 18, 2024 | $0.2392 | +2.27% |
| Apr 17, 2024 | $0.2339 | +1.08% |
| Apr 16, 2024 | $0.2314 | -2.40% |
| Apr 15, 2024 | $0.2371 | -9.47% |
| Apr 14, 2024 | $0.2619 | +5.99% |
| Apr 13, 2024 | $0.2471 | +1.69% |
| Apr 12, 2024 | $0.243 | -14.92% |
| Apr 11, 2024 | $0.2856 | -3.25% |
| Apr 10, 2024 | $0.2952 | -2.54% |
| Apr 9, 2024 | $0.3029 | -9.20% |
| Apr 8, 2024 | $0.3336 | +4.41% |
| Apr 7, 2024 | $0.3195 | +4.00% |
| Apr 6, 2024 | $0.3072 | +0.46% |
| Apr 5, 2024 | $0.3058 | -1.92% |
| Apr 4, 2024 | $0.3118 | +4.42% |
| Apr 3, 2024 | $0.2986 | -2.23% |
| Apr 2, 2024 | $0.3054 | -10.78% |
| Apr 1, 2024 | $0.3423 | -7.64% |
| Mar 31, 2024 | $0.3706 | +0.30% |
| Mar 30, 2024 | $0.3695 | -7.92% |
| Mar 29, 2024 | $0.4013 | +0.30% |
| Mar 28, 2024 | $0.4001 | +14.71% |
| Mar 27, 2024 | $0.3488 | -0.85% |
| Mar 26, 2024 | $0.3518 | +6.00% |
| Mar 25, 2024 | $0.3319 | +10.97% |
| Mar 24, 2024 | $0.2991 | +3.75% |
| Mar 23, 2024 | $0.2883 | +0.95% |
| Mar 22, 2024 | $0.2856 | -1.62% |
| Mar 21, 2024 | $0.2903 | +1.79% |
| Mar 20, 2024 | $0.2852 | +8.65% |
| Mar 19, 2024 | $0.2625 | -9.58% |
| Mar 18, 2024 | $0.2903 | -7.34% |
| Mar 17, 2024 | $0.3133 | +2.15% |
| Mar 16, 2024 | $0.3067 | -7.90% |
| Mar 15, 2024 | $0.333 | -6.17% |
| Mar 14, 2024 | $0.3549 | -5.03% |
| Mar 13, 2024 | $0.3737 | +1.08% |
| Mar 12, 2024 | $0.3697 | -0.48% |
| Mar 11, 2024 | $0.3715 | -2.88% |
| Mar 10, 2024 | $0.3825 | +12.17% |