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	Market cap	Volume
Apr 30, 2022	$3.51	-8.26%	—	$5.97M
Apr 29, 2022	$3.83	+1.83%	—	$9.99M
Apr 28, 2022	$3.76	-1.67%	—	$6.22M
Apr 27, 2022	$3.82	+14.59%	—	$5.48M
Apr 26, 2022	$3.33	+0.57%	—	$3.03M
Apr 25, 2022	$3.32	-1.54%	—	$2.64M
Apr 24, 2022	$3.37	+6.98%	—	$2.69M
Apr 23, 2022	$3.15	-0.89%	—	$3.11M
Apr 22, 2022	$3.18	+1.76%	—	$3.53M
Apr 21, 2022	$3.12	-7.01%	—	$6.83M
Apr 20, 2022	$3.36	-9.52%	—	$9.36M
Apr 19, 2022	$3.71	+16.06%	—	$9.43M
Apr 18, 2022	$3.20	+31.89%	—	$8.85M
Apr 17, 2022	$2.42	+1.90%	—	$1.82M
Apr 16, 2022	$2.38	+3.37%	—	$1.24M
Apr 15, 2022	$2.30	+3.38%	—	$912.7K
Apr 14, 2022	$2.23	+2.28%	—	$1.62M
Apr 13, 2022	$2.18	-1.69%	—	$1.55M
Apr 12, 2022	$2.21	-7.24%	—	$3.33M
Apr 11, 2022	$2.39	+5.96%	—	$4.71M
Apr 10, 2022	$2.25	-2.13%	—	$2.78M
Apr 9, 2022	$2.30	+5.67%	—	$2.78M
Apr 8, 2022	$2.18	-0.58%	—	$3.43M
Apr 7, 2022	$2.19	-6.09%	—	$3.63M
Apr 6, 2022	$2.33	+9.44%	—	$8.69M
Apr 5, 2022	$2.13	-1.58%	—	$4.39M
Apr 4, 2022	$2.17	-11.73%	—	$4.84M
Apr 3, 2022	$2.45	+7.57%	—	$6.19M
Apr 2, 2022	$2.28	-15.16%	—	$12.90M
Apr 1, 2022	$2.69	+7.96%	—	$16.09M
Mar 31, 2022	$2.49	+22.35%	—	$22.50M
Mar 30, 2022	$2.04	+21.05%	—	$23.97M
Mar 29, 2022	$1.68	+48.59%	—	$17.01M
Mar 28, 2022	$1.13	+46.69%	—	$9.39M
Mar 27, 2022	$0.7713	+0.93%	—	$1.84M
Mar 26, 2022	$0.7642	-2.03%	—	$3.41M
Mar 25, 2022	$0.78	+11.41%	—	$4.36M
Mar 24, 2022	$0.7001	-8.96%	—	$2.39M
Mar 23, 2022	$0.769	-4.76%	—	$3.83M
Mar 22, 2022	$0.8074	+1.43%	—	$7.94M
Mar 21, 2022	$0.796	+37.81%	—	$9.48M
Mar 20, 2022	$0.5776	-14.11%	—	$4.28M
Mar 19, 2022	$0.6725	-3.91%	—	$5.54M
Mar 18, 2022	$0.6999	-16.49%	—	$9.41M
Mar 17, 2022	$0.8381	+51.31%	—	$10.78M
Mar 16, 2022	$0.5539	+67.24%	—	$7.09M
Mar 15, 2022	$0.3312	-7.92%	—	$2.54M
Mar 14, 2022	$0.3597	—	—	$1.82M