시가총액 $3.48T
-5.57%
볼륨 24시간 $501.81B
27.75%
BTC % 54.89%
-0.54%
ETH % 11.03%
-1.08%
코인
33.667
+9
거래소
885
마지막 업데이트
32 초 전에
STEPN / Green Metaverse Token (GMT) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Nov-13 2025 | $0.021653 | $0.021324 | $0.023477 | $0.022901 | $15,920,779 | $67,373,947 |
| Nov-12 2025 | $0.022886 | $0.022555 | $0.024295 | $0.023086 | $13,134,894 | $71,208,227 |
| Nov-11 2025 | $0.023297 | $0.02316 | $0.024649 | $0.024585 | $19,621,688 | $72,489,171 |
| Nov-10 2025 | $0.024781 | $0.024054 | $0.024781 | $0.024054 | $12,396,613 | $77,105,810 |
| Nov-09 2025 | $0.0242 | $0.023388 | $0.024283 | $0.02421 | $11,994,724 | $75,297,309 |
| Nov-08 2025 | $0.024119 | $0.023759 | $0.024901 | $0.0249 | $12,278,160 | $75,046,198 |
| Nov-07 2025 | $0.024753 | $0.021758 | $0.025158 | $0.02219 | $23,107,097 | $77,016,579 |
| Nov-06 2025 | $0.021916 | $0.021619 | $0.022769 | $0.022513 | $11,649,893 | $68,189,497 |
| Nov-05 2025 | $0.022532 | $0.021268 | $0.022532 | $0.021602 | $13,910,768 | $70,106,525 |
| Nov-04 2025 | $0.02183 | $0.021092 | $0.022774 | $0.022158 | $22,424,668 | $67,923,404 |
| Nov-03 2025 | $0.021903 | $0.021888 | $0.025239 | $0.025239 | $16,836,001 | $68,149,081 |
| Nov-02 2025 | $0.025051 | $0.024734 | $0.025777 | $0.025562 | $7,984,984 | $77,944,148 |
| Nov-01 2025 | $0.025573 | $0.024337 | $0.0259 | $0.024341 | $10,867,935 | $79,569,333 |
| Oct-31 2025 | $0.024316 | $0.024153 | $0.024832 | $0.024206 | $9,834,467 | $75,658,221 |
| Oct-30 2025 | $0.02398 | $0.023408 | $0.026634 | $0.026348 | $19,925,071 | $74,612,269 |