Market Cap $4.08T
-0.65%
Volume 24h $312.70B
-12.5%
BTC % 56.87%
0.01%
ETH % 11.07%
0.27%
Coins
32.603
+15
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 |
|---|---|---|---|---|---|---|
| Jul-29 2025 | $0.04802 | $0.047292 | $0.049474 | $0.047906 | $24,109,977 | $143,681,763 |
| Jul-28 2025 | $0.047843 | $0.047843 | $0.052559 | $0.051896 | $25,488,568 | $143,226,445 |
| Jul-27 2025 | $0.05141 | $0.049721 | $0.05141 | $0.049721 | $20,092,414 | $153,876,772 |
| Jul-26 2025 | $0.049983 | $0.049596 | $0.050429 | $0.049783 | $15,985,129 | $149,576,934 |
| Jul-25 2025 | $0.04982 | $0.048068 | $0.050216 | $0.049563 | $26,916,684 | $149,062,835 |
| Jul-24 2025 | $0.050284 | $0.048862 | $0.052038 | $0.05139 | $32,742,653 | $150,421,351 |
| Jul-23 2025 | $0.051999 | $0.051334 | $0.058658 | $0.058498 | $48,613,149 | $155,524,218 |
| Jul-22 2025 | $0.058302 | $0.055214 | $0.058302 | $0.057683 | $38,805,879 | $174,342,338 |
| Jul-21 2025 | $0.057849 | $0.056162 | $0.059035 | $0.056241 | $30,947,595 | $173,079,024 |
| Jul-20 2025 | $0.05618 | $0.053112 | $0.05671 | $0.053184 | $26,185,342 | $168,054,781 |
| Jul-19 2025 | $0.052877 | $0.051 | $0.053152 | $0.052509 | $18,617,535 | $158,146,263 |
| Jul-18 2025 | $0.051718 | $0.051718 | $0.055365 | $0.052197 | $31,236,566 | $154,651,070 |
| Jul-17 2025 | $0.05225 | $0.050728 | $0.052267 | $0.052113 | $28,019,326 | $156,212,689 |
| Jul-16 2025 | $0.052028 | $0.050921 | $0.052983 | $0.051404 | $23,115,007 | $155,520,577 |
| Jul-15 2025 | $0.051669 | $0.04807 | $0.051669 | $0.049743 | $24,139,400 | $154,420,499 |