Market Cap $4.10T
-1.7%
Volume 24h $377.46B
8.96%
BTC % 55.16%
0.14%
ETH % 12.33%
-0.48%
Coins
32.815
+9
Exchanges
885
Last update
32 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 |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $0.041097 | $0.040831 | $0.043352 | $0.042857 | $24,993,260 | $125,355,650 |
| Aug-18 2025 | $0.043133 | $0.041891 | $0.043876 | $0.043876 | $27,405,070 | $131,550,598 |
| Aug-17 2025 | $0.044285 | $0.043953 | $0.045052 | $0.044178 | $16,168,192 | $135,046,888 |
| Aug-16 2025 | $0.044219 | $0.043283 | $0.044375 | $0.043283 | $14,084,294 | $134,828,570 |
| Aug-15 2025 | $0.043339 | $0.041778 | $0.044548 | $0.04384 | $23,749,917 | $132,128,477 |
| Aug-14 2025 | $0.043735 | $0.043345 | $0.049015 | $0.048804 | $37,890,303 | $133,322,764 |
| Aug-13 2025 | $0.049077 | $0.047347 | $0.049077 | $0.048305 | $27,146,272 | $149,587,247 |
| Aug-12 2025 | $0.047735 | $0.044493 | $0.048286 | $0.044999 | $20,915,029 | $145,480,789 |
| Aug-11 2025 | $0.044895 | $0.044675 | $0.048798 | $0.047772 | $24,870,908 | $136,807,281 |
| Aug-10 2025 | $0.047732 | $0.04661 | $0.048767 | $0.048406 | $22,074,223 | $145,434,378 |
| Aug-09 2025 | $0.048252 | $0.046689 | $0.049089 | $0.046772 | $20,884,507 | $147,002,734 |
| Aug-08 2025 | $0.046831 | $0.045543 | $0.047052 | $0.045544 | $24,836,136 | $140,218,926 |
| Aug-07 2025 | $0.04557 | $0.043724 | $0.04557 | $0.043932 | $15,856,705 | $136,424,072 |
| Aug-06 2025 | $0.044035 | $0.042348 | $0.044259 | $0.043071 | $15,021,611 | $131,814,713 |
| Aug-05 2025 | $0.042476 | $0.042476 | $0.045264 | $0.045264 | $17,373,412 | $127,132,384 |