Cap Mercado $2.81T
-0.28%
Volume 24h $250.52B
-51.52%
BTC % 55.16%
-0.14%
ETH % 9.81%
-0.51%
Moedas
34.187
+5
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 |
|---|---|---|---|---|---|---|
| Feb-02 2026 | $0.01423 | $0.013257 | $0.014366 | $0.013572 | $13,950,580 | $44,276,242 |
| Feb-01 2026 | $0.013299 | $0.013299 | $0.014011 | $0.013417 | $12,303,076 | $41,379,270 |
| Jan-31 2026 | $0.01305 | $0.012621 | $0.014709 | $0.014682 | $12,136,334 | $40,606,091 |
| Jan-30 2026 | $0.014673 | $0.014633 | $0.015074 | $0.015074 | $9,286,556 | $45,654,522 |
| Jan-29 2026 | $0.015037 | $0.014646 | $0.015954 | $0.015918 | $9,251,497 | $46,787,213 |
| Jan-28 2026 | $0.016023 | $0.0157 | $0.016046 | $0.015968 | $6,500,869 | $49,856,274 |
| Jan-27 2026 | $0.016003 | $0.015699 | $0.016109 | $0.015949 | $7,869,915 | $49,792,671 |
| Jan-26 2026 | $0.0159 | $0.015307 | $0.01616 | $0.015307 | $12,626,699 | $49,473,455 |
| Jan-25 2026 | $0.015293 | $0.015124 | $0.01599 | $0.01599 | $10,135,799 | $47,584,289 |
| Jan-24 2026 | $0.015983 | $0.015808 | $0.01646 | $0.01646 | $7,160,066 | $49,731,633 |
| Jan-23 2026 | $0.016465 | $0.016444 | $0.016978 | $0.016699 | $10,792,443 | $51,231,661 |
| Jan-22 2026 | $0.016688 | $0.016688 | $0.017831 | $0.017125 | $11,059,342 | $51,923,758 |
| Jan-21 2026 | $0.017117 | $0.016447 | $0.017366 | $0.016447 | $13,637,308 | $53,260,488 |
| Jan-20 2026 | $0.016427 | $0.016427 | $0.017633 | $0.017296 | $12,446,842 | $51,111,375 |
| Jan-19 2026 | $0.017213 | $0.017213 | $0.017651 | $0.017307 | $14,586,151 | $53,557,199 |