Market Cap $3.29T
-1.47%
Volume 24h $270.31B
24.82%
BTC % 61.21%
0.32%
ETH % 8.2%
0.12%
Coins
32.211
Exchanges
885
Last update
22 Seconds 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 |
|---|---|---|---|---|---|---|
| Jun-22 2025 | $0.039357 | $0.038213 | $0.041121 | $0.040492 | $34,358,802 | $115,551,905 |
| Jun-21 2025 | $0.040764 | $0.040757 | $0.044229 | $0.043389 | $19,553,476 | $119,660,544 |
| Jun-20 2025 | $0.043092 | $0.042944 | $0.046335 | $0.0452 | $25,847,599 | $126,470,832 |
| Jun-19 2025 | $0.045068 | $0.044092 | $0.045441 | $0.045362 | $18,376,825 | $132,245,964 |
| Jun-18 2025 | $0.045427 | $0.044144 | $0.046399 | $0.045619 | $22,432,338 | $133,273,512 |
| Jun-17 2025 | $0.045428 | $0.044807 | $0.047574 | $0.045934 | $24,212,946 | $133,252,009 |
| Jun-16 2025 | $0.047677 | $0.047068 | $0.049208 | $0.047577 | $20,533,748 | $139,823,000 |
| Jun-15 2025 | $0.047577 | $0.046722 | $0.048041 | $0.047087 | $17,269,476 | $139,677,337 |
| Jun-14 2025 | $0.047167 | $0.04661 | $0.048514 | $0.048255 | $18,295,579 | $138,447,266 |
| Jun-13 2025 | $0.048348 | $0.046762 | $0.048547 | $0.048547 | $34,764,696 | $141,887,511 |
| Jun-12 2025 | $0.049643 | $0.049643 | $0.053671 | $0.053671 | $25,257,213 | $145,658,836 |
| Jun-11 2025 | $0.053368 | $0.053368 | $0.056384 | $0.055384 | $28,189,699 | $156,555,437 |
| Jun-10 2025 | $0.055184 | $0.052478 | $0.055184 | $0.05397 | $22,300,757 | $161,849,201 |
| Jun-09 2025 | $0.053467 | $0.049405 | $0.053467 | $0.049891 | $19,821,304 | $156,782,380 |
| Jun-08 2025 | $0.049962 | $0.049373 | $0.050783 | $0.050394 | $13,108,221 | $143,874,202 |