Market Cap $3.58T
1.49%
Volume 24h $198.53B
-1.45%
BTC % 60.42%
-0.54%
ETH % 8.86%
2.14%
Coins
32.361
+16
Exchanges
885
Last update
15 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 |
|---|---|---|---|---|---|---|
| Jul-08 2025 | $0.043516 | $0.042149 | $0.043637 | $0.042921 | $19,254,542 | $127,721,641 |
| Jul-07 2025 | $0.042627 | $0.042513 | $0.043797 | $0.043269 | $19,301,972 | $125,090,346 |
| Jul-06 2025 | $0.043431 | $0.042544 | $0.04394 | $0.043194 | $15,196,885 | $127,516,150 |
| Jul-05 2025 | $0.043358 | $0.042529 | $0.043681 | $0.043122 | $13,386,792 | $127,277,887 |
| Jul-04 2025 | $0.043199 | $0.042505 | $0.045694 | $0.045694 | $19,861,016 | $126,787,978 |
| Jul-03 2025 | $0.04599 | $0.04511 | $0.046177 | $0.045122 | $21,820,414 | $134,954,851 |
| Jul-02 2025 | $0.045245 | $0.040999 | $0.046196 | $0.041175 | $25,199,849 | $132,744,109 |
| Jul-01 2025 | $0.041057 | $0.041057 | $0.044573 | $0.044573 | $20,067,271 | $120,434,070 |
| Jun-30 2025 | $0.044355 | $0.044011 | $0.045593 | $0.045593 | $26,638,473 | $130,083,137 |
| Jun-29 2025 | $0.045492 | $0.042533 | $0.045492 | $0.043409 | $17,920,458 | $133,512,773 |
| Jun-28 2025 | $0.043367 | $0.042209 | $0.043405 | $0.042619 | $13,177,725 | $127,252,907 |
| Jun-27 2025 | $0.042758 | $0.041772 | $0.042758 | $0.041886 | $18,356,007 | $125,441,789 |
| Jun-26 2025 | $0.041771 | $0.041146 | $0.04419 | $0.043077 | $19,529,628 | $122,523,959 |
| Jun-25 2025 | $0.042743 | $0.042626 | $0.043941 | $0.043941 | $18,929,406 | $125,379,277 |
| Jun-24 2025 | $0.043545 | $0.043146 | $0.044194 | $0.04326 | $18,763,502 | $127,708,710 |