Cap Mercado $3.49T
-1.06%
Volumen 24h $349.37B
28.79%
BTC % 58.44%
-0.18%
ETH % 8.51%
-1.17%
Monedas
31.817
+16
Exchanges
885
Ultima actualización
28 Segundos atrás
Precios Históricos de STEPN / Green Metaverse Token (GMT), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| May-12 2025 | $0.066113 | $0.06352 | $0.066222 | $0.06352 | $47,618,921 | $190,062,197 |
| May-11 2025 | $0.063896 | $0.062615 | $0.066363 | $0.066346 | $35,913,685 | $183,813,646 |
| May-10 2025 | $0.065187 | $0.061413 | $0.065187 | $0.062772 | $36,410,794 | $187,488,428 |
| May-09 2025 | $0.062008 | $0.05698 | $0.062338 | $0.05698 | $41,420,316 | $178,306,002 |
| May-08 2025 | $0.056636 | $0.052115 | $0.057189 | $0.052115 | $38,722,508 | $159,568,494 |
| May-07 2025 | $0.052184 | $0.050235 | $0.052184 | $0.050706 | $21,314,037 | $146,996,203 |
| May-06 2025 | $0.050515 | $0.049622 | $0.05283 | $0.052339 | $26,309,645 | $142,264,227 |
| May-05 2025 | $0.05257 | $0.051696 | $0.053532 | $0.051696 | $23,169,524 | $148,149,419 |
| May-04 2025 | $0.051651 | $0.05134 | $0.054078 | $0.054078 | $21,739,467 | $145,527,027 |
| May-03 2025 | $0.054345 | $0.054324 | $0.058027 | $0.058027 | $22,416,089 | $153,086,017 |
| May-02 2025 | $0.058549 | $0.057999 | $0.060194 | $0.059622 | $33,916,599 | $164,893,505 |
| May-01 2025 | $0.060656 | $0.057323 | $0.062229 | $0.057323 | $96,149,079 | $170,789,901 |
| Apr-30 2025 | $0.057161 | $0.054259 | $0.058037 | $0.054658 | $48,485,167 | $160,915,059 |
| Apr-29 2025 | $0.05426 | $0.05426 | $0.057757 | $0.057757 | $31,733,169 | $152,900,196 |
| Apr-28 2025 | $0.057739 | $0.053575 | $0.057739 | $0.054065 | $40,987,732 | $162,668,531 |