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 9, 2024 | $0.341 | +13.52% |
| Mar 8, 2024 | $0.3004 | -5.45% |
| Mar 7, 2024 | $0.3177 | +3.22% |
| Mar 6, 2024 | $0.3078 | +4.48% |
| Mar 5, 2024 | $0.2946 | -6.09% |
| Mar 4, 2024 | $0.3137 | -1.38% |
| Mar 3, 2024 | $0.3181 | -6.80% |
| Mar 2, 2024 | $0.3413 | +3.52% |
| Mar 1, 2024 | $0.3297 | +6.98% |
| Feb 29, 2024 | $0.3082 | +7.61% |
| Feb 28, 2024 | $0.2864 | -1.65% |
| Feb 27, 2024 | $0.2912 | +4.11% |
| Feb 26, 2024 | $0.2797 | +4.64% |
| Feb 25, 2024 | $0.2673 | +0.19% |
| Feb 24, 2024 | $0.2668 | +2.73% |
| Feb 23, 2024 | $0.2597 | -1.78% |
| Feb 22, 2024 | $0.2644 | -1.27% |
| Feb 21, 2024 | $0.2678 | -6.04% |
| Feb 20, 2024 | $0.285 | -1.11% |
| Feb 19, 2024 | $0.2882 | +2.78% |
| Feb 18, 2024 | $0.2804 | +4.28% |
| Feb 17, 2024 | $0.2689 | -1.72% |
| Feb 16, 2024 | $0.2736 | +0.29% |
| Feb 15, 2024 | $0.2728 | +1.53% |
| Feb 14, 2024 | $0.2687 | +2.67% |
| Feb 13, 2024 | $0.2617 | +1.39% |
| Feb 12, 2024 | $0.2581 | +2.83% |
| Feb 11, 2024 | $0.251 | -0.28% |
| Feb 10, 2024 | $0.2517 | -0.71% |
| Feb 9, 2024 | $0.2535 | +4.02% |
| Feb 8, 2024 | $0.2437 | +1.08% |
| Feb 7, 2024 | $0.2411 | +2.16% |
| Feb 6, 2024 | $0.236 | -3.20% |
| Feb 5, 2024 | $0.2438 | -0.77% |
| Feb 4, 2024 | $0.2457 | -3.68% |
| Feb 3, 2024 | $0.2551 | -0.23% |
| Feb 2, 2024 | $0.2557 | +2.28% |
| Feb 1, 2024 | $0.25 | -0.99% |
| Jan 31, 2024 | $0.2525 | -4.21% |
| Jan 30, 2024 | $0.2636 | -2.77% |
| Jan 29, 2024 | $0.2711 | +3.91% |
| Jan 28, 2024 | $0.2609 | -2.25% |
| Jan 27, 2024 | $0.2669 | +0.30% |
| Jan 26, 2024 | $0.2661 | +4.39% |
| Jan 25, 2024 | $0.2549 | -3.19% |
| Jan 24, 2024 | $0.2633 | +0.92% |
| Jan 23, 2024 | $0.2609 | -2.94% |
| Jan 22, 2024 | $0.2688 | -7.72% |
| Jan 21, 2024 | $0.2913 | -1.49% |
| Jan 20, 2024 | $0.2957 | +0.27% |
| Jan 19, 2024 | $0.2949 | +0.31% |
| Jan 18, 2024 | $0.294 | -5.95% |
| Jan 17, 2024 | $0.3126 | -55.82% |
| Sep 4, 2022 | $0.7075 | +4.46% |
| Sep 3, 2022 | $0.6773 | +0.73% |
| Sep 2, 2022 | $0.6724 | -1.49% |
| Sep 1, 2022 | $0.6826 | +1.58% |
| Aug 31, 2022 | $0.672 | +2.47% |
| Aug 30, 2022 | $0.6558 | -3.67% |
| Aug 29, 2022 | $0.6808 | +5.40% |
| Aug 28, 2022 | $0.6459 | -5.65% |
| Aug 27, 2022 | $0.6846 | -2.95% |
| Aug 26, 2022 | $0.7054 | -10.81% |
| Aug 25, 2022 | $0.7909 | +0.51% |
| Aug 24, 2022 | $0.7869 | -0.47% |
| Aug 23, 2022 | $0.7906 | +1.06% |
| Aug 22, 2022 | $0.7823 | -2.71% |
| Aug 21, 2022 | $0.8041 | +0.74% |
| Aug 20, 2022 | $0.7982 | +2.85% |
| Aug 19, 2022 | $0.7761 | -15.20% |
| Aug 18, 2022 | $0.9152 | -5.44% |
| Aug 17, 2022 | $0.9679 | -9.71% |
| Aug 16, 2022 | $1.07 | +1.75% |
| Aug 15, 2022 | $1.05 | +7.38% |
| Aug 14, 2022 | $0.9812 | +0.70% |
| Aug 13, 2022 | $0.9744 | -0.81% |
| Aug 12, 2022 | $0.9824 | +1.50% |
| Aug 11, 2022 | $0.9679 | -1.35% |
| Aug 10, 2022 | $0.9811 | +3.27% |
| Aug 9, 2022 | $0.95 | +0.86% |
| Aug 8, 2022 | $0.9419 | +1.26% |
| Aug 7, 2022 | $0.9302 | +0.62% |
| Aug 6, 2022 | $0.9245 | -1.48% |
| Aug 5, 2022 | $0.9384 | +3.28% |
| Aug 4, 2022 | $0.9086 | +0.45% |
| Aug 3, 2022 | $0.9045 | -0.58% |
| Aug 2, 2022 | $0.9098 | -4.37% |
| Aug 1, 2022 | $0.9514 | -0.62% |
| Jul 31, 2022 | $0.9573 | -2.07% |
| Jul 30, 2022 | $0.9775 | -0.13% |