Cap Mercado $4.04T
3.45%
Volume 24h $396.48B
40.64%
BTC % 60.25%
0.23%
ETH % 9.05%
-1.1%
Moedas
32.405
+7
Trocas
885
Última atualização
2 Minutos 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 |
|---|---|---|---|---|---|---|
| Jul-13 2025 | $0.050465 | $0.049847 | $0.052052 | $0.049889 | $22,921,510 | $150,883,483 |
| Jul-12 2025 | $0.049637 | $0.049202 | $0.051945 | $0.050257 | $23,604,599 | $148,379,944 |
| Jul-11 2025 | $0.050558 | $0.049863 | $0.05202 | $0.049996 | $32,474,148 | $151,105,354 |
| Jul-10 2025 | $0.050107 | $0.046371 | $0.050107 | $0.04685 | $28,051,591 | $149,728,531 |
| Jul-09 2025 | $0.04695 | $0.043383 | $0.047101 | $0.043796 | $39,939,504 | $140,270,139 |
| Jul-08 2025 | $0.043516 | $0.042149 | $0.043637 | $0.042921 | $19,254,542 | $127,721,641 |
| Jul-07 2025 | $0.042627 | $0.042513 | $0.043797 | $0.043269 | $19,301,972 | $125,090,346 |
| Jul-06 2025 | $0.043431 | $0.042544 | $0.04394 | $0.043194 | $15,196,885 | $127,516,150 |
| Jul-05 2025 | $0.043358 | $0.042529 | $0.043681 | $0.043122 | $13,386,792 | $127,277,887 |
| Jul-04 2025 | $0.043199 | $0.042505 | $0.045694 | $0.045694 | $19,861,016 | $126,787,978 |
| Jul-03 2025 | $0.04599 | $0.04511 | $0.046177 | $0.045122 | $21,820,414 | $134,954,851 |
| Jul-02 2025 | $0.045245 | $0.040999 | $0.046196 | $0.041175 | $25,199,849 | $132,744,109 |
| Jul-01 2025 | $0.041057 | $0.041057 | $0.044573 | $0.044573 | $20,067,271 | $120,434,070 |
| Jun-30 2025 | $0.044355 | $0.044011 | $0.045593 | $0.045593 | $26,638,473 | $130,083,137 |
| Jun-29 2025 | $0.045492 | $0.042533 | $0.045492 | $0.043409 | $17,920,458 | $133,512,773 |