Market Cap $2.86T
-1.39%
Volume 24h $175.34B
-20.52%
BTC % 56.55%
-0.15%
ETH % 9.66%
-0.82%
Coins
34.617
+8
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 |
|---|---|---|---|---|---|---|
| May-11 2026 | $0.013405 | $0.012024 | $0.013417 | $0.012342 | $110,940,728 | $41,710,604 |
| May-10 2026 | $0.012441 | $0.01191 | $0.01248 | $0.011926 | $70,484,673 | $38,709,810 |
| May-09 2026 | $0.012016 | $0.011836 | $0.012175 | $0.011952 | $94,057,000 | $37,388,997 |
| May-08 2026 | $0.011932 | $0.011401 | $0.012141 | $0.011564 | $100,359,755 | $37,128,315 |
| May-07 2026 | $0.011565 | $0.011108 | $0.011649 | $0.01136 | $102,346,597 | $35,985,367 |
| May-06 2026 | $0.011262 | $0.010902 | $0.01149 | $0.010902 | $111,673,651 | $35,043,409 |
| May-05 2026 | $0.010904 | $0.010552 | $0.010985 | $0.010552 | $83,031,021 | $33,929,554 |
| May-04 2026 | $0.010532 | $0.010532 | $0.010966 | $0.010626 | $93,088,200 | $32,770,231 |
| May-03 2026 | $0.010735 | $0.010502 | $0.010782 | $0.010782 | $81,088,471 | $33,403,482 |
| May-02 2026 | $0.010799 | $0.010766 | $0.010888 | $0.010876 | $81,665,517 | $33,602,627 |
| May-01 2026 | $0.010862 | $0.010862 | $0.011101 | $0.010893 | $81,461,552 | $33,797,735 |
| Apr-30 2026 | $0.010844 | $0.010844 | $0.011121 | $0.011018 | $126,145,799 | $33,740,540 |
| Apr-29 2026 | $0.011012 | $0.010836 | $0.011676 | $0.011508 | $123,549,803 | $34,265,069 |
| Apr-28 2026 | $0.011524 | $0.011506 | $0.01168 | $0.011619 | $160,097,917 | $35,856,239 |
| Apr-27 2026 | $0.011523 | $0.011386 | $0.011994 | $0.01185 | $105,363,968 | $35,854,383 |