Cap Mercado $2.50T
0.11%
Volume 24h $97.98B
10.18%
BTC % 53.9%
-0.03%
ETH % 9.95%
0.3%
Moedas
34.457
+1
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de STEPN / Green Metaverse Token (GMT), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Apr-04 2026 | $0.010192 | $0.010081 | $0.010359 | $0.010081 | $61,543,902 | $31,712,863 |
| Apr-03 2026 | $0.010082 | $0.00967201 | $0.010342 | $0.009725 | $92,808,779 | $31,369,330 |
| Apr-02 2026 | $0.00970218 | $0.00954836 | $0.010217 | $0.010185 | $150,263,269 | $30,187,387 |
| Apr-01 2026 | $0.01014 | $0.00984806 | $0.01037 | $0.00984806 | $115,164,164 | $31,551,684 |
| Mar-31 2026 | $0.00972539 | $0.00951007 | $0.00978554 | $0.00958443 | $160,419,354 | $30,259,603 |
| Mar-30 2026 | $0.00952345 | $0.00946836 | $0.00977897 | $0.00949064 | $155,065,684 | $29,631,268 |
| Mar-29 2026 | $0.00949151 | $0.00949151 | $0.00977685 | $0.00976422 | $124,412,246 | $29,531,899 |
| Mar-28 2026 | $0.0097962 | $0.00971619 | $0.00997628 | $0.00980732 | $141,062,163 | $30,479,924 |
| Mar-27 2026 | $0.00980131 | $0.0097735 | $0.010233 | $0.010205 | $86,486,330 | $30,495,801 |
| Mar-26 2026 | $0.010228 | $0.010031 | $0.010633 | $0.010601 | $122,263,063 | $31,825,070 |
| Mar-25 2026 | $0.01061 | $0.010497 | $0.010674 | $0.010605 | $69,025,407 | $33,013,853 |
| Mar-24 2026 | $0.010575 | $0.010415 | $0.010668 | $0.010581 | $66,635,505 | $32,903,248 |
| Mar-23 2026 | $0.010544 | $0.010217 | $0.010693 | $0.010356 | $69,038,895 | $32,807,788 |
| Mar-22 2026 | $0.010356 | $0.010251 | $0.01068 | $0.010665 | $70,362,111 | $32,222,202 |
| Mar-21 2026 | $0.010927 | $0.010885 | $0.011065 | $0.011041 | $52,526,208 | $34,001,347 |