Cap Mercado $2.24T
1.28%
Volume 24h $69.64B
39.93%
BTC % 58.7238%
0.16%
ETH % 10.3289%
1.03%
Moedas
34.665
Trocas
204
Ao vivo
Preços históricos de STEPN / Green Metaverse Token (GMT), Informações de volume e mercado por data Dólar USD - USD
Acompanhe o histórico completo de preços de STEPN / Green Metaverse Token (GMT) em Dólar USD. Esta tabela mostra 1,593 dias de dados OHLCV diários, incluindo preços de abertura, máximo, mínimo, fechamento, volume e capitalização de mercado.
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Jul-19 2026 | $0.00708 | $0.00699 | $0.00733 | $0.00732 | $609,421 | $22,028,713 |
| Jul-18 2026 | $0.00732 | $0.00714 | $0.00737 | $0.00735 | $1,027,337 | $22,775,449 |
| Jul-17 2026 | $0.00734 | $0.0073 | $0.00748 | $0.00735 | $757,519 | $22,837,677 |
| Jul-16 2026 | $0.00734 | $0.00734 | $0.00777 | $0.0077 | $701,672 | $22,837,677 |
| Jul-15 2026 | $0.00769 | $0.00755 | $0.00776 | $0.00764 | $495,582 | $23,926,667 |
| Jul-14 2026 | $0.00763 | $0.00742 | $0.00767 | $0.00743 | $388,016 | $23,739,983 |
| Jul-13 2026 | $0.00742 | $0.00735 | $0.0077 | $0.00759 | $491,610 | $23,086,589 |
| Jul-12 2026 | $0.00758 | $0.00751 | $0.00781 | $0.00766 | $517,126 | $23,584,413 |
| Jul-11 2026 | $0.00766 | $0.00762 | $0.00789 | $0.00768 | $466,741 | $23,833,325 |
| Jul-10 2026 | $0.00769 | $0.00761 | $0.00772 | $0.00764 | $430,942 | $23,926,667 |
| Jul-09 2026 | $0.00764 | $0.00751 | $0.00782 | $0.00766 | $954,473 | $23,771,097 |
| Jul-08 2026 | $0.00764 | $0.00739 | $0.00771 | $0.00768 | $691,963 | $23,771,097 |
| Jul-07 2026 | $0.00769 | $0.00766 | $0.00805 | $0.00788 | $824,884 | $23,926,667 |
| Jul-06 2026 | $0.00786 | $0.00767 | $0.00801999 | $0.00799 | $886,552 | $24,455,605 |
| Jul-05 2026 | $0.00797999 | $0.00779 | $0.00822 | $0.00803 | $2,693,343 | $24,828,973 |