Cap Mercado $2.78T
-0.24%
Volume 24h $202.98B
-30.91%
BTC % 55.79%
0.1%
ETH % 10.04%
0%
Moedas
34.531
+1
Trocas
885
Última atualização
35 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 |
|---|---|---|---|---|---|---|
| Apr-24 2026 | $0.011552 | $0.011338 | $0.011722 | $0.011518 | $87,939,210 | $35,945,123 |
| Apr-23 2026 | $0.011463 | $0.01129 | $0.011535 | $0.011476 | $87,455,737 | $35,668,724 |
| Apr-22 2026 | $0.011581 | $0.011581 | $0.01199 | $0.011865 | $82,511,569 | $36,034,316 |
| Apr-21 2026 | $0.011852 | $0.011852 | $0.012248 | $0.012078 | $91,941,172 | $36,877,454 |
| Apr-20 2026 | $0.012111 | $0.010971 | $0.012429 | $0.010971 | $117,255,644 | $37,683,802 |
| Apr-19 2026 | $0.01093 | $0.01093 | $0.011405 | $0.011331 | $90,855,534 | $34,008,440 |
| Apr-18 2026 | $0.011479 | $0.011367 | $0.01206 | $0.011787 | $105,507,495 | $35,717,225 |
| Apr-17 2026 | $0.011879 | $0.011541 | $0.01197 | $0.011641 | $109,752,735 | $36,963,153 |
| Apr-16 2026 | $0.011649 | $0.011126 | $0.011734 | $0.011134 | $125,330,785 | $36,246,251 |
| Apr-15 2026 | $0.011144 | $0.010519 | $0.011267 | $0.010568 | $83,769,758 | $34,673,877 |
| Apr-14 2026 | $0.010503 | $0.010448 | $0.010791 | $0.010791 | $90,046,780 | $32,680,548 |
| Apr-13 2026 | $0.010758 | $0.010327 | $0.010758 | $0.0105 | $94,209,409 | $33,472,525 |
| Apr-12 2026 | $0.010485 | $0.010485 | $0.010967 | $0.010891 | $73,164,376 | $32,623,955 |
| Apr-11 2026 | $0.01082 | $0.010419 | $0.010957 | $0.010463 | $87,053,799 | $33,666,061 |
| Apr-10 2026 | $0.010504 | $0.01032 | $0.010601 | $0.010459 | $123,978,480 | $32,685,069 |