Cap Mercado $2.35T
3.42%
Volume 24h $170.31B
-5.45%
BTC % 53.57%
-0.46%
ETH % 12.99%
2.46%
Moedas
28.804
+10
Trocas
885
Última atualização
25 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-19 2024 | $0.1318 | $0.127607 | $0.133017 | $0.127607 | $26,079,014 | $324,202,885 |
| Sep-18 2024 | $0.127188 | $0.119385 | $0.127188 | $0.124567 | $20,436,096 | $312,711,861 |
| Sep-17 2024 | $0.124537 | $0.121383 | $0.12696 | $0.123865 | $22,875,874 | $306,170,299 |
| Sep-16 2024 | $0.12389 | $0.122264 | $0.131662 | $0.131185 | $32,780,941 | $304,435,067 |
| Sep-15 2024 | $0.131336 | $0.130101 | $0.139507 | $0.135508 | $36,460,487 | $322,771,352 |
| Sep-14 2024 | $0.13552 | $0.133924 | $0.13741 | $0.137151 | $18,527,442 | $332,895,519 |
| Sep-13 2024 | $0.136813 | $0.133278 | $0.141687 | $0.141687 | $30,074,486 | $335,913,113 |
| Sep-12 2024 | $0.141797 | $0.139001 | $0.145894 | $0.145815 | $33,893,520 | $348,293,257 |
| Sep-11 2024 | $0.145962 | $0.14082 | $0.1536 | $0.146385 | $65,254,390 | $358,353,194 |
| Sep-10 2024 | $0.146641 | $0.12946 | $0.148886 | $0.132259 | $61,858,311 | $359,850,618 |
| Sep-09 2024 | $0.13235 | $0.116347 | $0.134204 | $0.116347 | $47,987,156 | $324,626,484 |
| Sep-08 2024 | $0.116268 | $0.11051 | $0.117357 | $0.111057 | $14,940,419 | $277,636,018 |
| Sep-07 2024 | $0.111076 | $0.109604 | $0.112614 | $0.110325 | $12,133,059 | $265,259,439 |
| Sep-06 2024 | $0.110412 | $0.107446 | $0.118363 | $0.117519 | $37,556,420 | $263,546,528 |
| Sep-05 2024 | $0.11755 | $0.116686 | $0.133405 | $0.126214 | $58,200,645 | $280,447,622 |