Cap Mercado $2.13T
-4.28%
Volumen 24h $133.20B
-7.72%
BTC % 58.1629%
0.93%
ETH % 9.37053%
-3.5%
Monedas
34.665
Exchanges
204
En vivo
Precios Históricos de STEPN / Green Metaverse Token (GMT), Información de Volumen y Mercado por fecha Dólar USD - USD
Consulta el historial completo de precios de STEPN / Green Metaverse Token (GMT) en Dólar USD. Esta tabla muestra 1,548 días de datos OHLCV diarios —precios de apertura, máximo, mínimo y cierre, volumen y capitalización de mercado— procedentes de datos de mercado agregados.
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Jun-04 2026 | $0.00878999 | $0.00869 | $0.01003 | $0.01 | $1,850,854 | $27,349,207 |
| Jun-03 2026 | $0.01004 | $0.00980999 | $0.01109 | $0.01007 | $3,922,396 | $31,238,458 |
| Jun-02 2026 | $0.01001 | $0.00986 | $0.01083 | $0.01051 | $2,178,817 | $31,145,116 |
| Jun-01 2026 | $0.01049 | $0.01013 | $0.01066 | $0.01026 | $2,017,641 | $32,638,588 |
| May-31 2026 | $0.01021 | $0.0099 | $0.01026 | $0.01012 | $909,539 | $31,767,396 |
| May-30 2026 | $0.01008 | $0.00995 | $0.01036 | $0.00995 | $1,496,001 | $31,362,914 |
| May-29 2026 | $0.00993 | $0.00974 | $0.01016 | $0.01008 | $1,334,113 | $30,896,204 |
| May-28 2026 | $0.01006 | $0.00997999 | $0.01076 | $0.01042 | $3,906,558 | $31,300,686 |
| May-27 2026 | $0.01044 | $0.01037 | $0.01083 | $0.01066 | $1,848,545 | $32,483,018 |
| May-26 2026 | $0.01069 | $0.01056 | $0.01128 | $0.01122 | $2,425,782 | $33,260,868 |
| May-25 2026 | $0.01123 | $0.01115 | $0.01218 | $0.0118 | $3,577,946 | $34,941,024 |
| May-24 2026 | $0.01178 | $0.01154 | $0.01277 | $0.01277 | $7,161,954 | $36,652,294 |
| May-23 2026 | $0.01278 | $0.01007 | $0.01479 | $0.01009 | $48,014,414 | $39,763,694 |
| May-22 2026 | $0.01027 | $0.01027 | $0.01067 | $0.010531 | $122,333,582 | $31,956,884 |
| May-21 2026 | $0.010614 | $0.01016 | $0.010614 | $0.010168 | $101,020,823 | $33,027,448 |