Market Cap $4.51T
0.67%
Volume 24h $392.60B
-19.14%
BTC % 54.42%
0.14%
ETH % 12.08%
-0.57%
Coins
33.369
+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 |
|---|---|---|---|---|---|---|
| Oct-07 2025 | $0.037965 | $0.037953 | $0.040431 | $0.040344 | $21,364,222 | $118,124,333 |
| Oct-06 2025 | $0.040392 | $0.038841 | $0.040641 | $0.038841 | $17,372,025 | $125,676,476 |
| Oct-05 2025 | $0.038912 | $0.038758 | $0.04062 | $0.039286 | $19,379,002 | $121,073,648 |
| Oct-04 2025 | $0.039478 | $0.039146 | $0.040979 | $0.040979 | $15,551,237 | $122,832,702 |
| Oct-03 2025 | $0.040995 | $0.039353 | $0.041118 | $0.040147 | $23,312,878 | $127,552,296 |
| Oct-02 2025 | $0.040244 | $0.039302 | $0.040531 | $0.039657 | $16,945,419 | $125,217,771 |
| Oct-01 2025 | $0.039445 | $0.037738 | $0.039588 | $0.038057 | $17,127,717 | $122,729,226 |
| Sep-30 2025 | $0.037931 | $0.037116 | $0.038542 | $0.03791 | $15,961,015 | $118,020,862 |
| Sep-29 2025 | $0.03801 | $0.037298 | $0.038558 | $0.038558 | $13,557,358 | $118,265,874 |
| Sep-28 2025 | $0.038593 | $0.037232 | $0.038593 | $0.037799 | $10,778,079 | $120,079,174 |
| Sep-27 2025 | $0.038121 | $0.037629 | $0.038404 | $0.038404 | $11,414,568 | $118,611,747 |
| Sep-26 2025 | $0.038364 | $0.036583 | $0.038582 | $0.036827 | $18,828,133 | $119,367,397 |
| Sep-25 2025 | $0.036855 | $0.036215 | $0.038999 | $0.038999 | $24,049,641 | $114,671,678 |
| Sep-24 2025 | $0.038918 | $0.038095 | $0.039425 | $0.038641 | $15,958,492 | $121,091,220 |
| Sep-23 2025 | $0.038827 | $0.038311 | $0.039436 | $0.038971 | $17,896,570 | $120,807,845 |