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) 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 |