Market Cap $3.33T
-2.14%
Volume 24h $245.32B
-24.29%
BTC % 54.74%
0.12%
ETH % 11.31%
-0.7%
Coins
33.762
+3
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 |
|---|---|---|---|---|---|---|
| Dec-04 2025 | $0.017073 | $0.016969 | $0.01755 | $0.017538 | $6,676,697 | $53,122,278 |
| Dec-03 2025 | $0.017623 | $0.017031 | $0.017623 | $0.017435 | $8,200,979 | $54,834,076 |
| Dec-02 2025 | $0.017371 | $0.015457 | $0.017635 | $0.015566 | $12,692,675 | $54,049,313 |
| Dec-01 2025 | $0.015679 | $0.015298 | $0.016213 | $0.016213 | $13,123,340 | $48,784,790 |
| Nov-30 2025 | $0.016946 | $0.016946 | $0.017916 | $0.017855 | $7,193,812 | $52,726,973 |
| Nov-29 2025 | $0.017755 | $0.017755 | $0.018234 | $0.018098 | $8,227,306 | $55,245,167 |
| Nov-28 2025 | $0.018206 | $0.018072 | $0.019202 | $0.019193 | $14,712,365 | $56,646,543 |
| Nov-27 2025 | $0.019242 | $0.018925 | $0.019623 | $0.018925 | $9,071,916 | $59,871,082 |
| Nov-26 2025 | $0.018989 | $0.018462 | $0.019256 | $0.019256 | $8,515,013 | $59,085,067 |
| Nov-25 2025 | $0.019231 | $0.01871 | $0.019252 | $0.019217 | $7,799,776 | $59,838,103 |
| Nov-24 2025 | $0.019221 | $0.01858 | $0.019364 | $0.018661 | $8,219,523 | $59,807,210 |
| Nov-23 2025 | $0.018796 | $0.018765 | $0.019134 | $0.018765 | $7,671,402 | $58,482,742 |
| Nov-22 2025 | $0.018796 | $0.018293 | $0.01895 | $0.018874 | $7,504,615 | $58,483,760 |
| Nov-21 2025 | $0.018405 | $0.018105 | $0.020048 | $0.019742 | $19,607,728 | $57,265,875 |
| Nov-20 2025 | $0.019907 | $0.01917 | $0.021288 | $0.020161 | $14,355,518 | $61,938,658 |