시가총액 $2.23T
1.26%
볼륨 24시간 $50.45B
2.58%
BTC % 58.7784%
0.18%
ETH % 9.33609%
0.97%
코인
34.665
거래소
204
실시간
STEPN / Green Metaverse Token (GMT) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
STEPN / Green Metaverse Token (GMT) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 1,557 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| 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 |
| Jun-11 2026 | $0.00818999 | $0.0077 | $0.00827 | $0.0077 | $810,674 | $25,482,367 |
| Jun-10 2026 | $0.00768 | $0.00755 | $0.00805 | $0.00797 | $869,596 | $23,895,553 |
| Jun-09 2026 | $0.00797999 | $0.00765 | $0.00797999 | $0.00791 | $875,163 | $24,828,973 |
| Jun-08 2026 | $0.00791 | $0.00779 | $0.00812 | $0.00796 | $750,783 | $24,611,175 |
| Jun-07 2026 | $0.00795 | $0.00767 | $0.00814 | $0.00786 | $1,079,629 | $24,735,631 |
| Jun-06 2026 | $0.00787 | $0.00762 | $0.00825 | $0.00813 | $871,601 | $24,486,719 |
| Jun-05 2026 | $0.00804 | $0.00784 | $0.00886 | $0.00886 | $1,805,875 | $25,015,657 |
| 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 |