BTC/USD
$ 101,285  0.26%
BTC/EUR
€ 88,281  0.52%
BTC/CNY
¥ 172,521  0%
BTC/GBP
£ 75,492  0.40%
BTC/RUB
₽ 3,900,027  0%
BTC volume
$ 14.98B
Altcoin volume
$ 29.70B
Crypto market cap
$ 2.80T
    Last price % 24 high 24 low 24 volume # Coins Market cap

STEPN

GMT

$ 0.040521 +2.70 % $ 0.040898 $ 0.039166 $ 7.70M 600.00M $ 24.31M
Stepn

STEPN GMT

Last price
$ 0.040521
%
+2.70 %
24 high
$ 0.040898
24 low
$ 0.039166
24 volume
# Coins
600.00M
Market cap
$ 24.31M
STEPN GMT historical data
Date Close 24 high 24 low volume
Jun 22, 2025 $ 0.03944920 $ 0.04121701 $ 0.03768642 $ 9,943,524
Jun 21, 2025 $ 0.04087568 $ 0.04440250 $ 0.03989819 $ 6,835,682
Jun 20, 2025 $ 0.04336570 $ 0.04657446 $ 0.04265651 $ 7,648,392
Jun 19, 2025 $ 0.04502948 $ 0.04597599 $ 0.04386001 $ 5,576,743
Jun 18, 2025 $ 0.04528329 $ 0.04646209 $ 0.04355266 $ 6,592,989
Jun 17, 2025 $ 0.04548941 $ 0.04773588 $ 0.04461535 $ 6,561,557
Jun 16, 2025 $ 0.04663983 $ 0.04938222 $ 0.04662062 $ 5,944,575
Jun 15, 2025 $ 0.04779153 $ 0.04817785 $ 0.04654064 $ 5,115,615
Jun 14, 2025 $ 0.04706600 $ 0.04855913 $ 0.04640445 $ 5,254,114
Jun 13, 2025 $ 0.04831812 $ 0.04982313 $ 0.04624038 $ 10,248,434
Jun 12, 2025 $ 0.04988514 $ 0.05385363 $ 0.04943107 $ 6,489,990
Jun 11, 2025 $ 0.05353589 $ 0.05661171 $ 0.05287241 $ 8,346,311
Jun 10, 2025 $ 0.05524735 $ 0.05546655 $ 0.05235903 $ 6,633,693
Jun 09, 2025 $ 0.05376940 $ 0.05399162 $ 0.04919345 $ 5,835,515
Jun 08, 2025 $ 0.04985824 $ 0.05089965 $ 0.04923646 $ 3,579,363
Jun 07, 2025 $ 0.05046219 $ 0.05114729 $ 0.04884442 $ 3,214,157
Jun 06, 2025 $ 0.04887460 $ 0.05064834 $ 0.04719483 $ 4,310,392
Jun 05, 2025 $ 0.04736935 $ 0.05145050 $ 0.04634390 $ 7,152,052
Jun 04, 2025 $ 0.05105044 $ 0.05334793 $ 0.05053844 $ 4,884,889
Jun 03, 2025 $ 0.05246906 $ 0.05376346 $ 0.05172703 $ 6,250,544
Jun 02, 2025 $ 0.05214767 $ 0.05232598 $ 0.04902672 $ 6,802,383
Jun 01, 2025 $ 0.05033863 $ 0.05063314 $ 0.04812627 $ 5,862,739
May 31, 2025 $ 0.04916565 $ 0.05001096 $ 0.04716917 $ 8,954,808
May 30, 2025 $ 0.04911398 $ 0.05648336 $ 0.04898367 $ 12,964,088
May 29, 2025 $ 0.05628588 $ 0.05936785 $ 0.05593569 $ 6,589,435
May 28, 2025 $ 0.05815312 $ 0.05960661 $ 0.05606788 $ 7,038,068
May 27, 2025 $ 0.05936200 $ 0.06044196 $ 0.05506637 $ 6,622,494
May 26, 2025 $ 0.05636609 $ 0.05803073 $ 0.05590100 $ 4,255,927
May 25, 2025 $ 0.05727219 $ 0.05736712 $ 0.05461175 $ 4,997,064
May 24, 2025 $ 0.05705613 $ 0.05906602 $ 0.05670507 $ 4,280,180
May 23, 2025 $ 0.05785135 $ 0.06423979 $ 0.05756490 $ 11,109,568

We will update this as soon as possible. If you like to help, you can contact us.

 
We use cookies for analytics, advertising and to improve our site. To find out more about our cookies, see our Privacy Policy. If you agree to our use of cookies, please continue to use our site or press the accept button. Learn more