Market Cap $3.41T
-1.03%
Volume 24h $277.18B
4.12%
BTC % 54.23%
-0.47%
ETH % 11.49%
1.48%
Coins
33.903
+2
Exchanges
885
Last update
46 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 |
|---|---|---|---|---|---|---|
| Jan-05 2026 | $0.016629 | $0.015881 | $0.016651 | $0.016395 | $10,863,188 | $51,742,211 |
| Jan-04 2026 | $0.016394 | $0.015945 | $0.016397 | $0.016029 | $8,915,280 | $51,010,476 |
| Jan-03 2026 | $0.015821 | $0.015422 | $0.016127 | $0.015889 | $7,863,724 | $49,226,671 |
| Jan-02 2026 | $0.015893 | $0.015142 | $0.015906 | $0.015359 | $10,640,320 | $49,452,335 |
| Jan-01 2026 | $0.015397 | $0.014702 | $0.015422 | $0.015057 | $10,607,479 | $47,907,653 |
| Dec-31 2025 | $0.015161 | $0.015102 | $0.016163 | $0.016065 | $16,300,422 | $47,173,179 |
| Dec-30 2025 | $0.016014 | $0.015882 | $0.016728 | $0.016213 | $26,362,681 | $49,826,312 |
| Dec-29 2025 | $0.016692 | $0.016176 | $0.018224 | $0.016762 | $102,510,560 | $51,936,960 |
| Dec-28 2025 | $0.017016 | $0.014861 | $0.018792 | $0.014861 | $98,868,751 | $52,945,210 |
| Dec-27 2025 | $0.014504 | $0.01408 | $0.014504 | $0.014377 | $5,097,013 | $45,130,182 |
| Dec-26 2025 | $0.014308 | $0.014184 | $0.014809 | $0.014212 | $8,315,754 | $44,520,113 |
| Dec-25 2025 | $0.014417 | $0.014417 | $0.01493 | $0.01493 | $8,010,381 | $44,857,633 |
| Dec-24 2025 | $0.014878 | $0.014032 | $0.015109 | $0.014133 | $17,905,546 | $46,294,404 |
| Dec-23 2025 | $0.014066 | $0.013807 | $0.014551 | $0.014444 | $7,146,529 | $43,765,213 |
| Dec-22 2025 | $0.014474 | $0.014374 | $0.014786 | $0.014625 | $7,895,670 | $45,034,422 |