Market Cap $3.44T 0.18%
Volume 24h $178.37B -30.48%
BTC % 60.24% -0.24%
ETH % 8.79% 0.22%
Coins 32.172 +13
Exchanges 885
Last update 27 Seconds ago
STEPN / Green Metaverse Token GMT

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
Jun-18 2025 $0.045427 $0.044144 $0.046399 $0.045619 $22,432,338 $133,273,512
Jun-17 2025 $0.045428 $0.044807 $0.047574 $0.045934 $24,212,946 $133,252,009
Jun-16 2025 $0.047677 $0.047068 $0.049208 $0.047577 $20,533,748 $139,823,000
Jun-15 2025 $0.047577 $0.046722 $0.048041 $0.047087 $17,269,476 $139,677,337
Jun-14 2025 $0.047167 $0.04661 $0.048514 $0.048255 $18,295,579 $138,447,266
Jun-13 2025 $0.048348 $0.046762 $0.048547 $0.048547 $34,764,696 $141,887,511
Jun-12 2025 $0.049643 $0.049643 $0.053671 $0.053671 $25,257,213 $145,658,836
Jun-11 2025 $0.053368 $0.053368 $0.056384 $0.055384 $28,189,699 $156,555,437
Jun-10 2025 $0.055184 $0.052478 $0.055184 $0.05397 $22,300,757 $161,849,201
Jun-09 2025 $0.053467 $0.049405 $0.053467 $0.049891 $19,821,304 $156,782,380
Jun-08 2025 $0.049962 $0.049373 $0.050783 $0.050394 $13,108,221 $143,874,202
Jun-07 2025 $0.050165 $0.048969 $0.050165 $0.048969 $15,579,395 $144,427,869
Jun-06 2025 $0.048886 $0.047369 $0.05038 $0.047369 $16,641,487 $140,718,432
Jun-05 2025 $0.047363 $0.046691 $0.051407 $0.051171 $23,908,819 $136,305,200
Jun-04 2025 $0.051223 $0.050591 $0.053102 $0.052578 $16,584,251 $147,383,600

Historical and market price analysis of STEPN / Green Metaverse Token (GMT), OHLC, OHLCV and Market Capitalization. Daily opening price, daily high price, daily low price, daily closing price, daily volume and market capitalization per day in USD Dollar, analyzing 1197 days, from day 03-10-2022.