Cap Mercado $2.09T
0.89%
Volumen 24h $53.46B
BTC % 58.0877%
-0.02%
ETH % 9.23575%
0.85%
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 1,570 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-26 2026 | $0.00748 | $0.00715 | $0.00765 | $0.00736 | $894,609 | $23,273,273 |
| Jun-25 2026 | $0.00733 | $0.00701 | $0.00762 | $0.00759 | $667,892 | $22,806,563 |
| Jun-24 2026 | $0.00759 | $0.00728 | $0.00799 | $0.00793 | $966,117 | $23,615,527 |
| Jun-23 2026 | $0.00793 | $0.00773 | $0.0082 | $0.00816 | $769,908 | $24,673,403 |
| Jun-22 2026 | $0.00814999 | $0.00809 | $0.0086 | $0.00818 | $787,689 | $25,357,911 |
| Jun-21 2026 | $0.00818 | $0.00818 | $0.00861999 | $0.00848 | $680,020 | $25,451,253 |
| Jun-20 2026 | $0.00851 | $0.00797 | $0.00865999 | $0.00797 | $1,839,224 | $26,478,015 |
| Jun-19 2026 | $0.00795 | $0.00767 | $0.00797 | $0.00776 | $680,343 | $24,735,631 |
| Jun-18 2026 | $0.00773 | $0.0077 | $0.00824 | $0.00821 | $738,169 | $24,051,123 |
| Jun-17 2026 | $0.00822 | $0.00813 | $0.00848999 | $0.00831999 | $588,005 | $25,575,709 |
| Jun-16 2026 | $0.00834 | $0.00818 | $0.00852 | $0.0084 | $438,849 | $25,949,077 |
| Jun-15 2026 | $0.00839 | $0.0083 | $0.00863 | $0.00841 | $653,170 | $26,104,647 |
| Jun-14 2026 | $0.00839 | $0.00801 | $0.00839 | $0.00833 | $493,336 | $26,104,647 |
| Jun-13 2026 | $0.00831999 | $0.00829 | $0.00854 | $0.00847 | $508,492 | $25,886,849 |
| Jun-12 2026 | $0.00839 | $0.00803 | $0.00861999 | $0.00816 | $1,315,733 | $26,104,647 |