Market Cap $2.30T
10.05%
Volume 24h $188.30B
-3.24%
BTC % 52.77%
0.64%
ETH % 14.08%
3.69%
Coins
28.421
+19
Exchanges
885
Last update
1 minute ago
STEPN / Green Metaverse Token (GMT) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Aug-08 2024 | $0.113394 | $0.097654 | $0.113579 | $0.098963 | $18,827,096 | $259,643,600 |
| Aug-07 2024 | $0.098804 | $0.098382 | $0.106165 | $0.102136 | $19,100,678 | $226,119,461 |
| Aug-06 2024 | $0.102093 | $0.094139 | $0.104249 | $0.094139 | $26,149,507 | $233,754,416 |
| Aug-05 2024 | $0.094296 | $0.085385 | $0.106957 | $0.106873 | $74,173,165 | $215,793,371 |
| Aug-04 2024 | $0.106762 | $0.105002 | $0.122889 | $0.119634 | $33,014,608 | $244,194,022 |
| Aug-03 2024 | $0.119764 | $0.117728 | $0.132873 | $0.132436 | $33,048,745 | $273,929,971 |
| Aug-02 2024 | $0.132492 | $0.131595 | $0.14291 | $0.142134 | $16,564,812 | $302,888,669 |
| Aug-01 2024 | $0.142301 | $0.134164 | $0.145827 | $0.142946 | $18,766,416 | $325,153,265 |
| Jul-31 2024 | $0.142981 | $0.142255 | $0.148245 | $0.145567 | $11,916,703 | $326,541,218 |
| Jul-30 2024 | $0.145519 | $0.143231 | $0.15186 | $0.14915 | $11,693,617 | $332,167,602 |
| Jul-29 2024 | $0.149244 | $0.148876 | $0.154207 | $0.149798 | $12,782,646 | $340,770,670 |
| Jul-28 2024 | $0.149745 | $0.148283 | $0.15352 | $0.152335 | $8,406,836 | $341,767,941 |
| Jul-27 2024 | $0.15255 | $0.149906 | $0.154764 | $0.152014 | $15,557,270 | $348,161,497 |
| Jul-26 2024 | $0.151953 | $0.142231 | $0.152145 | $0.142515 | $11,088,512 | $346,616,620 |
| Jul-25 2024 | $0.142598 | $0.137875 | $0.148074 | $0.147771 | $18,159,805 | $325,106,016 |