Market Cap $3.08T
-9.35%
Volume 24h $477.67B
25.05%
BTC % 54.28%
-0.92%
ETH % 10.67%
-1.78%
Coins
33.686
+2
Exchanges
885
Last update
2 Minutes 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 |
|---|---|---|---|---|---|---|
| Nov-20 2025 | $0.019907 | $0.01917 | $0.021288 | $0.020161 | $14,355,518 | $61,938,658 |
| Nov-19 2025 | $0.020165 | $0.019304 | $0.021124 | $0.021042 | $12,744,530 | $62,743,832 |
| Nov-18 2025 | $0.021236 | $0.02069 | $0.021415 | $0.020797 | $12,517,642 | $66,074,294 |
| Nov-17 2025 | $0.020652 | $0.020519 | $0.021824 | $0.021395 | $14,585,849 | $64,256,666 |
| Nov-16 2025 | $0.021107 | $0.020659 | $0.022122 | $0.021944 | $11,760,230 | $65,672,428 |
| Nov-15 2025 | $0.022005 | $0.02171 | $0.022787 | $0.02171 | $11,634,852 | $68,468,879 |
| Nov-14 2025 | $0.021303 | $0.020965 | $0.022108 | $0.0217 | $14,142,409 | $66,284,310 |
| Nov-13 2025 | $0.021653 | $0.021324 | $0.023477 | $0.022901 | $15,920,779 | $67,373,947 |
| Nov-12 2025 | $0.022886 | $0.022555 | $0.024295 | $0.023086 | $13,134,894 | $71,208,227 |
| Nov-11 2025 | $0.023297 | $0.02316 | $0.024649 | $0.024585 | $19,621,688 | $72,489,171 |
| Nov-10 2025 | $0.024781 | $0.024054 | $0.024781 | $0.024054 | $12,396,613 | $77,105,810 |
| Nov-09 2025 | $0.0242 | $0.023388 | $0.024283 | $0.02421 | $11,994,724 | $75,297,309 |
| Nov-08 2025 | $0.024119 | $0.023759 | $0.024901 | $0.0249 | $12,278,160 | $75,046,198 |
| Nov-07 2025 | $0.024753 | $0.021758 | $0.025158 | $0.02219 | $23,107,097 | $77,016,579 |
| Nov-06 2025 | $0.021916 | $0.021619 | $0.022769 | $0.022513 | $11,649,893 | $68,189,497 |