Cap Marché $4.48T
1.28%
Volume 24h $433.27B
5.64%
BTC % 54.27%
0.2%
ETH % 12.1%
-0.57%
Monnaies
33.319
+11
Échanges
885
Dernière mise à jour
1 minute depuis
Prix historiques de STEPN / Green Metaverse Token (GMT), Informations sur le volume et le marché par date Dollar USD - USD
| Date | Prix | Prix Minimum | Prix Maximum | Prix Ouverture | Volume 24h USD | Capitalisation USD |
|---|---|---|---|---|---|---|
| Oct-02 2025 | $0.040244 | $0.039302 | $0.040531 | $0.039657 | $16,945,419 | $125,217,771 |
| Oct-01 2025 | $0.039445 | $0.037738 | $0.039588 | $0.038057 | $17,127,717 | $122,729,226 |
| Sep-30 2025 | $0.037931 | $0.037116 | $0.038542 | $0.03791 | $15,961,015 | $118,020,862 |
| Sep-29 2025 | $0.03801 | $0.037298 | $0.038558 | $0.038558 | $13,557,358 | $118,265,874 |
| Sep-28 2025 | $0.038593 | $0.037232 | $0.038593 | $0.037799 | $10,778,079 | $120,079,174 |
| Sep-27 2025 | $0.038121 | $0.037629 | $0.038404 | $0.038404 | $11,414,568 | $118,611,747 |
| Sep-26 2025 | $0.038364 | $0.036583 | $0.038582 | $0.036827 | $18,828,133 | $119,367,397 |
| Sep-25 2025 | $0.036855 | $0.036215 | $0.038999 | $0.038999 | $24,049,641 | $114,671,678 |
| Sep-24 2025 | $0.038918 | $0.038095 | $0.039425 | $0.038641 | $15,958,492 | $121,091,220 |
| Sep-23 2025 | $0.038827 | $0.038311 | $0.039436 | $0.038971 | $17,896,570 | $120,807,845 |
| Sep-22 2025 | $0.038894 | $0.038273 | $0.041773 | $0.041773 | $38,596,631 | $121,016,319 |
| Sep-21 2025 | $0.0417 | $0.0417 | $0.042739 | $0.041947 | $15,643,207 | $129,745,690 |
| Sep-20 2025 | $0.041971 | $0.041458 | $0.042762 | $0.041742 | $15,017,803 | $130,588,677 |
| Sep-19 2025 | $0.041931 | $0.041761 | $0.044148 | $0.043937 | $18,444,986 | $130,465,244 |
| Sep-18 2025 | $0.043728 | $0.04319 | $0.044172 | $0.043767 | $17,202,189 | $136,022,824 |