Cap Mercado $4.15T
0.45%
Volume 24h $295.06B
2.49%
BTC % 53.5%
-0.29%
ETH % 12.52%
0%
Moedas
33.093
+13
Trocas
885
Última atualização
23 Segundos 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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.043387 | $0.042583 | $0.04432 | $0.042983 | $21,785,071 | $134,849,607 |
| Sep-08 2025 | $0.042855 | $0.041326 | $0.042928 | $0.041477 | $15,691,976 | $130,968,948 |
| Sep-07 2025 | $0.041732 | $0.041103 | $0.041732 | $0.041103 | $10,886,702 | $127,537,296 |
| Sep-06 2025 | $0.041013 | $0.040646 | $0.041365 | $0.041265 | $10,669,696 | $125,330,139 |
| Sep-05 2025 | $0.041348 | $0.040522 | $0.041787 | $0.040522 | $17,354,608 | $126,341,369 |
| Sep-04 2025 | $0.040717 | $0.040075 | $0.042007 | $0.042007 | $15,637,241 | $127,868,808 |
| Sep-03 2025 | $0.042149 | $0.040812 | $0.042212 | $0.04144 | $15,032,684 | $130,460,660 |
| Sep-02 2025 | $0.04142 | $0.040334 | $0.04142 | $0.040646 | $17,768,956 | $127,781,272 |
| Sep-01 2025 | $0.040247 | $0.039844 | $0.042302 | $0.041399 | $23,244,028 | $124,162,767 |
| Aug-31 2025 | $0.04194 | $0.04194 | $0.04363 | $0.042592 | $24,955,748 | $129,376,174 |
| Aug-30 2025 | $0.041828 | $0.041284 | $0.042963 | $0.041564 | $22,493,507 | $129,013,349 |
| Aug-29 2025 | $0.04136 | $0.04103 | $0.044863 | $0.044539 | $41,067,151 | $126,312,950 |
| Aug-28 2025 | $0.044573 | $0.041405 | $0.04561 | $0.041405 | $112,756,417 | $136,105,645 |
| Aug-27 2025 | $0.041098 | $0.040359 | $0.041432 | $0.040978 | $22,260,352 | $125,479,663 |
| Aug-26 2025 | $0.041141 | $0.038382 | $0.041517 | $0.038382 | $25,272,983 | $125,596,015 |