Cap Mercado $2.21T
-3.19%
Volumen 24h $144.19B
-0.11%
BTC % 52.63%
-0.05%
ETH % 13.61%
0.07%
Monedas
28.650
+15
Exchanges
885
Ultima actualización
23 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 |
|---|---|---|---|---|---|---|
| Aug-29 2024 | $0.125708 | $0.124234 | $0.132967 | $0.126032 | $13,874,992 | $299,337,757 |
| Aug-28 2024 | $0.125725 | $0.122847 | $0.137317 | $0.129657 | $22,312,993 | $299,230,152 |
| Aug-27 2024 | $0.12974 | $0.128446 | $0.141988 | $0.135594 | $26,102,443 | $308,634,621 |
| Aug-26 2024 | $0.135515 | $0.13271 | $0.141402 | $0.139884 | $24,673,954 | $322,215,718 |
| Aug-25 2024 | $0.139752 | $0.134677 | $0.14207 | $0.141059 | $14,193,682 | $330,731,055 |
| Aug-24 2024 | $0.140984 | $0.13396 | $0.144288 | $0.136623 | $17,819,887 | $335,160,197 |
| Aug-23 2024 | $0.136506 | $0.124877 | $0.137598 | $0.124877 | $49,218,451 | $324,357,118 |
| Aug-22 2024 | $0.124973 | $0.11635 | $0.125353 | $0.11863 | $14,068,344 | $296,807,474 |
| Aug-21 2024 | $0.118575 | $0.110883 | $0.119959 | $0.111339 | $24,923,306 | $281,474,020 |
| Aug-20 2024 | $0.111404 | $0.108211 | $0.112923 | $0.109784 | $11,291,140 | $264,322,649 |
| Aug-19 2024 | $0.109718 | $0.10585 | $0.109718 | $0.109065 | $11,785,044 | $260,384,138 |
| Aug-18 2024 | $0.108989 | $0.106273 | $0.112298 | $0.108317 | $11,214,962 | $258,533,829 |
| Aug-17 2024 | $0.108046 | $0.106463 | $0.108365 | $0.107154 | $8,277,537 | $256,166,115 |
| Aug-16 2024 | $0.107052 | $0.104037 | $0.110094 | $0.107445 | $12,385,613 | $253,679,982 |
| Aug-15 2024 | $0.107456 | $0.105734 | $0.113614 | $0.110034 | $16,090,508 | $254,655,302 |