GMT Coin Values GMT
Turuosa ülempiirid:
24h turumaht:
Aktiivsed krüptovaluutad: 2829
Turg: 83748
Turuosa ülempiirid
24h turumaht
2829
Aktiivsed krüptovaluutad57.19%
Bitcoin JagaSTEPN Crypto Coin Rank 100
Veebisait
1,104,192,453 GMT
Get Wallet
Blockchain wallet
Be your own bank - safest and most popular wallet
Coinbase
Buy and sell cryptocurrency
Trezor
The safe place for your coins
STEPN
STEPN valuesUSD Hind $ 0.2908
$ 0.2908
STEPN BTC Hind 0.00000964
0.00000964
STEPN 24h turumaht $ 349,268,636
$ 349,268,636
STEPN Turuosa ülempiirid $ 321,084,108
$ 321,084,108
24h turumaht
11,576 BTC 1 H
1.05 %
24 H
25.36 %
7 d
36.63 %
Täna STEPN USA dollarites on praegu hind
0.2908
USD, ja kui see on muudetud Bitcoin on
0.00000964
BTC. Kogusumma 1,104,192,453 GMT praegu ringlusse turul. STEPN hinnad muutuvad praegu 25.36 %, Kontrollima kogu krüptokursus. Viimase 24 tunni jooksul 3.493 M US dollars STEPN on kaubeldatud Krüptovahetused. Hangi STEPN's edusamme, lisades selle oma lemmikud tasuta portfelli.
GMT Tabelid
STEPN Hind Tabelid
GMT Kõrge/Madal hinnatabel
STEPN Hind Kõrge/Madal hinnatabel
Historical Data
STEPN Crypto Technology
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2023-07-18 | $0.2826000 | $0.2428000 | $0.2978000 | $0.2354000 |
| 2023-07-19 | $0.2428000 | $0.2339000 | $0.2455000 | $0.2328000 |
| 2023-07-20 | $0.2339000 | $0.2300000 | $0.2384000 | $0.2205000 |
| 2023-07-21 | $0.2300000 | $0.2292000 | $0.2327000 | $0.2267000 |
| 2023-07-22 | $0.2292000 | $0.2254000 | $0.2311000 | $0.2233000 |
| 2023-07-23 | $0.2254000 | $0.2263000 | $0.2287000 | $0.2218000 |
| 2023-07-24 | $0.2263000 | $0.2124000 | $0.2263000 | $0.2053000 |
| 2023-07-25 | $0.2124000 | $0.2118000 | $0.2153000 | $0.2081000 |
| 2023-07-26 | $0.2118000 | $0.2118000 | $0.2145000 | $0.2069000 |
| 2023-07-27 | $0.2118000 | $0.2109000 | $0.2139000 | $0.2088000 |
| 2023-07-28 | $0.2109000 | $0.2108000 | $0.2109000 | $0.2108000 |
| 2023-07-31 | $0.2134000 | $0.2117000 | $0.2155000 | $0.2095000 |
| 2023-08-01 | $0.2117000 | $0.2117000 | $0.2117000 | $0.2117000 |
| 2023-08-02 | $0.2151000 | $0.2080000 | $0.2163000 | $0.2051000 |
| 2023-08-03 | $0.2080000 | $0.2065000 | $0.2097000 | $0.2050000 |
| 2023-08-04 | $0.2065000 | $0.2043000 | $0.2084000 | $0.2019000 |
| 2023-08-05 | $0.2043000 | $0.2043000 | $0.2043000 | $0.2043000 |
| 2023-08-07 | $0.2040000 | $0.2039000 | $0.2117000 | $0.1968000 |
| 2023-08-08 | $0.2037000 | $0.2038000 | $0.2038000 | $0.2036000 |
| 2023-10-03 | $0.1568000 | $0.1535000 | $0.1612000 | $0.1535000 |
| 2023-10-04 | $0.1535000 | $0.1518000 | $0.1536000 | $0.1487000 |
| 2023-10-05 | $0.1518000 | $0.1517000 | $0.1518000 | $0.1517000 |
| 2023-10-08 | $0.1540000 | $0.1531000 | $0.1545000 | $0.1505000 |
| 2023-10-09 | $0.1531000 | $0.1443000 | $0.1540000 | $0.1413000 |
| 2023-10-10 | $0.1443000 | $0.1430000 | $0.1446000 | $0.1412000 |
| 2023-10-11 | $0.1430000 | $0.1416000 | $0.1437000 | $0.1387000 |
| 2023-10-12 | $0.1416000 | $0.1417000 | $0.1417000 | $0.1416000 |
| 2023-10-31 | $0.1933000 | $0.1851000 | $0.1965000 | $0.1738000 |
| 2023-11-01 | $0.1851000 | $0.1901000 | $0.1929000 | $0.1771000 |
| 2023-11-02 | $0.1901000 | $0.1818000 | $0.1991000 | $0.1780000 |
| 2023-11-03 | $0.1818000 | $0.1936000 | $0.1947000 | $0.1748000 |
| 2023-11-04 | $0.1936000 | $0.2005000 | $0.2081000 | $0.1903000 |
| 2023-11-05 | $0.2005000 | $0.2044000 | $0.2055000 | $0.1958000 |
| 2023-11-06 | $0.2044000 | $0.2040000 | $0.2044000 | $0.2040000 |
| 2023-11-08 | $0.2230000 | $0.2257000 | $0.2298000 | $0.2148000 |
| 2023-11-09 | $0.2257000 | $0.2253000 | $0.2257000 | $0.2253000 |
| 2023-11-10 | $0.2219000 | $0.2355000 | $0.2376000 | $0.2164000 |
| 2023-11-11 | $0.2355000 | $0.2343000 | $0.2446000 | $0.2201000 |
| 2023-11-12 | $0.2343000 | $0.2430000 | $0.2497000 | $0.2225000 |
| 2023-11-13 | $0.2430000 | $0.2294000 | $0.2510000 | $0.2266000 |
| 2023-11-14 | $0.2294000 | $0.2474000 | $0.2597000 | $0.2216000 |
| 2023-11-15 | $0.2474000 | $0.2461000 | $0.2474000 | $0.2461000 |
| 2023-11-30 | $0.2734000 | $0.2618000 | $0.2758000 | $0.2553000 |
| 2023-12-01 | $0.2618000 | $0.2637000 | $0.2667000 | $0.2568000 |
| 2023-12-02 | $0.2637000 | $0.2812000 | $0.2879000 | $0.2621000 |
| 2023-12-03 | $0.2812000 | $0.2785000 | $0.2855000 | $0.2719000 |
| 2023-12-04 | $0.2785000 | $0.2737000 | $0.2898000 | $0.2618000 |
| 2023-12-05 | $0.2737000 | $0.2957000 | $0.3018000 | $0.2711000 |
| 2023-12-06 | $0.2957000 | $0.2810000 | $0.2975000 | $0.2745000 |
| 2023-12-07 | $0.2810000 | $0.2854000 | $0.2885000 | $0.2713000 |
| 2023-12-08 | $0.2854000 | $0.2954000 | $0.2964000 | $0.2803000 |
| 2023-12-09 | $0.2954000 | $0.2979000 | $0.3073000 | $0.2919000 |
| 2023-12-10 | $0.2979000 | $0.3004000 | $0.3164000 | $0.2915000 |
| 2023-12-11 | $0.3004000 | $0.2999000 | $0.3008000 | $0.2999000 |
| 2023-12-12 | $0.2715000 | $0.2657000 | $0.2752000 | $0.2571000 |
| 2023-12-13 | $0.2657000 | $0.2657000 | $0.2687000 | $0.2483000 |
| 2023-12-14 | $0.2657000 | $0.2720000 | $0.2759000 | $0.2522000 |
| 2023-12-15 | $0.2720000 | $0.2720000 | $0.2726000 | $0.2720000 |
| 2023-12-31 | $0.2969000 | $0.3187000 | $0.3362000 | $0.2913000 |
| 2024-01-01 | $0.3187000 | $0.3556000 | $0.3692000 | $0.3080000 |
| 2024-01-02 | $0.3556000 | $0.3723000 | $0.3930000 | $0.3404000 |
| 2024-01-03 | $0.3723000 | $0.3133000 | $0.3763000 | $0.2576000 |
| 2024-01-04 | $0.3133000 | $0.3028000 | $0.3159000 | $0.2907000 |
| 2024-01-05 | $0.3030000 | $0.2909000 | $0.3050000 | $0.2796000 |
| 2024-01-06 | $0.2909000 | $0.3356000 | $0.3423000 | $0.2693000 |
| 2024-01-07 | $0.3356000 | $0.3874000 | $0.4496000 | $0.3272000 |
| 2024-01-08 | $0.3874000 | $0.3664000 | $0.4059000 | $0.3314000 |
| 2024-01-09 | $0.3664000 | $0.3106000 | $0.3709000 | $0.2998000 |
| 2024-01-10 | $0.3106000 | $0.3091000 | $0.3107000 | $0.3091000 |
| 2024-01-11 | $0.3255000 | $0.3291000 | $0.3382000 | $0.3135000 |
| 2024-01-12 | $0.3291000 | $0.3123000 | $0.3577000 | $0.3000000 |
| 2024-01-13 | $0.3123000 | $0.3217000 | $0.3270000 | $0.2963000 |
| 2024-01-14 | $0.3217000 | $0.3219000 | $0.3220000 | $0.3203000 |
| 2024-01-31 | $0.2634000 | $0.2524000 | $0.2641000 | $0.2493000 |
| 2024-02-01 | $0.2524000 | $0.2501000 | $0.2551000 | $0.2428000 |
| 2024-02-02 | $0.2501000 | $0.2555000 | $0.2575000 | $0.2491000 |
| 2024-02-03 | $0.2555000 | $0.2550000 | $0.2581000 | $0.2500000 |
| 2024-02-04 | $0.2550000 | $0.2456000 | $0.2550000 | $0.2443000 |
| 2024-02-05 | $0.2456000 | $0.2435000 | $0.2511000 | $0.2403000 |
| 2024-02-06 | $0.2435000 | $0.2359000 | $0.2446000 | $0.2342000 |
| 2024-02-07 | $0.2358000 | $0.2411000 | $0.2434000 | $0.2318000 |
| 2024-02-08 | $0.2411000 | $0.2440000 | $0.2493000 | $0.2406000 |
| 2024-02-09 | $0.2440000 | $0.2537000 | $0.2554000 | $0.2439000 |
| 2024-02-10 | $0.2537000 | $0.2537000 | $0.2537000 | $0.2537000 |
| 2024-02-11 | $0.2521000 | $0.2511000 | $0.2552000 | $0.2480000 |
| 2024-02-12 | $0.2511000 | $0.2583000 | $0.2601000 | $0.2443000 |
| 2024-02-13 | $0.2583000 | $0.2618000 | $0.2674000 | $0.2513000 |
| 2024-02-14 | $0.2618000 | $0.2690000 | $0.2705000 | $0.2618000 |
| 2024-02-15 | $0.2690000 | $0.2731000 | $0.2768000 | $0.2640000 |
| 2024-02-16 | $0.2731000 | $0.2731000 | $0.2732000 | $0.2731000 |
| 2024-02-29 | $0.2869000 | $0.3086000 | $0.3139000 | $0.2828000 |
| 2024-03-01 | $0.3087000 | $0.3298000 | $0.3301000 | $0.3033000 |
| 2024-03-02 | $0.3298000 | $0.3418000 | $0.3426000 | $0.3255000 |
| 2024-03-03 | $0.3418000 | $0.3185000 | $0.3475000 | $0.2779000 |
| 2024-03-04 | $0.3185000 | $0.3135000 | $0.3238000 | $0.3003000 |
| 2024-03-05 | $0.3145000 | $0.2945000 | $0.3432000 | $0.2538000 |
| 2024-03-06 | $0.2949000 | $0.3081000 | $0.3142000 | $0.2822000 |
| 2024-03-07 | $0.3081000 | $0.3183000 | $0.3253000 | $0.3036000 |
| 2024-03-08 | $0.3183000 | $0.3014000 | $0.3199000 | $0.2839000 |
| 2024-03-09 | $0.3014000 | $0.3004000 | $0.3014000 | $0.2997000 |
| 2024-03-10 | $0.3416000 | $0.3831000 | $0.4108000 | $0.3331000 |
| 2024-03-11 | $0.3833000 | $0.3717000 | $0.3833000 | $0.3446000 |
| 2024-03-12 | $0.3717000 | $0.3699000 | $0.3819000 | $0.3492000 |
| 2024-03-13 | $0.3700000 | $0.3743000 | $0.3901000 | $0.3613000 |
| 2024-03-14 | $0.3743000 | $0.3552000 | $0.3773000 | $0.3321000 |
| 2024-03-15 | $0.3552000 | $0.3326000 | $0.3597000 | $0.3011000 |
| 2024-03-16 | $0.3329000 | $0.3064000 | $0.3524000 | $0.2993000 |
| 2024-03-17 | $0.3064000 | $0.3129000 | $0.3174000 | $0.2856000 |
| 2024-03-18 | $0.3129000 | $0.3107000 | $0.3129000 | $0.3107000 |
| 2024-03-31 | $0.3694000 | $0.3710000 | $0.3799000 | $0.3610000 |
| 2024-04-01 | $0.3710000 | $0.3426000 | $0.3832000 | $0.3314000 |
| 2024-04-02 | $0.3426000 | $0.3053000 | $0.3426000 | $0.3045000 |
| 2024-04-03 | $0.3053000 | $0.2986000 | $0.3161000 | $0.2918000 |
| 2024-04-04 | $0.2986000 | $0.3123000 | $0.3177000 | $0.2931000 |
| 2024-04-05 | $0.3123000 | $0.3058000 | $0.3123000 | $0.2921000 |
| 2024-04-06 | $0.3058000 | $0.3073000 | $0.3139000 | $0.3011000 |
| 2024-04-07 | $0.3073000 | $0.3192000 | $0.3227000 | $0.3064000 |
| 2024-04-08 | $0.3192000 | $0.3335000 | $0.3366000 | $0.3144000 |
| 2024-04-09 | $0.3335000 | $0.3025000 | $0.3360000 | $0.3011000 |
| 2024-04-10 | $0.3025000 | $0.2956000 | $0.3042000 | $0.2828000 |
| 2024-04-11 | $0.2956000 | $0.2860000 | $0.2999000 | $0.2800000 |
| 2024-04-12 | $0.2860000 | $0.2432000 | $0.2935000 | $0.2227000 |
| 2024-04-13 | $0.2431000 | $0.2475000 | $0.2715000 | $0.2080000 |
| 2024-04-14 | $0.2475000 | $0.2625000 | $0.2655000 | $0.2295000 |
| 2024-04-15 | $0.2625000 | $0.2372000 | $0.2726000 | $0.2280000 |
| 2024-04-16 | $0.2372000 | $0.2320000 | $0.2386000 | $0.2182000 |
| 2024-04-17 | $0.2320000 | $0.2311000 | $0.2320000 | $0.2308000 |
| 2024-04-30 | $0.2327000 | $0.2140000 | $0.2348000 | $0.2077000 |
| 2024-05-01 | $0.2140000 | $0.2143000 | $0.2143000 | $0.2140000 |
| 2024-05-02 | $0.2150000 | $0.2188000 | $0.2219000 | $0.2074000 |
| 2024-05-03 | $0.2188000 | $0.2270000 | $0.2302000 | $0.2167000 |
| 2024-05-04 | $0.2270000 | $0.2250000 | $0.2302000 | $0.2247000 |
| 2024-05-05 | $0.2250000 | $0.2275000 | $0.2314000 | $0.2202000 |
| 2024-05-06 | $0.2275000 | $0.2210000 | $0.2368000 | $0.2208000 |
| 2024-05-07 | $0.2210000 | $0.2151000 | $0.2245000 | $0.2149000 |
| 2024-05-08 | $0.2151000 | $0.2140000 | $0.2201000 | $0.2109000 |
| 2024-05-09 | $0.2140000 | $0.2235000 | $0.2248000 | $0.2117000 |
| 2024-05-10 | $0.2235000 | $0.2232000 | $0.2235000 | $0.2230000 |
| 2024-05-11 | $0.2129000 | $0.2118000 | $0.2160000 | $0.2111000 |
| 2024-05-12 | $0.2118000 | $0.2090000 | $0.2137000 | $0.2070000 |
| 2024-05-13 | $0.2090000 | $0.2081000 | $0.2143000 | $0.1988000 |
| 2024-05-14 | $0.2081000 | $0.2023000 | $0.2095000 | $0.2015000 |
| 2024-05-15 | $0.2023000 | $0.2166000 | $0.2187000 | $0.2005000 |
| 2024-05-16 | $0.2166000 | $0.2160000 | $0.2225000 | $0.2132000 |
| 2024-05-17 | $0.2160000 | $0.2156000 | $0.2160000 | $0.2156000 |
| 2024-05-31 | $0.2316000 | $0.2333000 | $0.2358000 | $0.2276000 |
| 2024-06-01 | $0.2333000 | $0.2387000 | $0.2420000 | $0.2325000 |
| 2024-06-02 | $0.2387000 | $0.2341000 | $0.2451000 | $0.2329000 |
| 2024-06-03 | $0.2341000 | $0.2352000 | $0.2485000 | $0.2306000 |
| 2024-06-04 | $0.2352000 | $0.2379000 | $0.2387000 | $0.2308000 |
| 2024-06-05 | $0.2379000 | $0.2437000 | $0.2451000 | $0.2377000 |
| 2024-06-06 | $0.2437000 | $0.2372000 | $0.2461000 | $0.2331000 |
| 2024-06-07 | $0.2372000 | $0.2374000 | $0.2374000 | $0.2372000 |
| 2024-06-08 | $0.2148000 | $0.2013000 | $0.2149000 | $0.1985000 |
| 2024-06-09 | $0.2013000 | $0.2062000 | $0.2064000 | $0.1985000 |
| 2024-06-10 | $0.2062000 | $0.2001000 | $0.2073000 | $0.1974000 |
| 2024-06-11 | $0.2001000 | $0.1893000 | $0.2003000 | $0.1861000 |
| 2024-06-12 | $0.1893000 | $0.2004000 | $0.2058000 | $0.1848000 |
| 2024-06-13 | $0.2004000 | $0.1940000 | $0.2004000 | $0.1907000 |
| 2024-06-14 | $0.1940000 | $0.1917000 | $0.1987000 | $0.1862000 |
| 2024-06-15 | $0.1917000 | $0.1945000 | $0.1945000 | $0.1900000 |
| 2024-06-16 | $0.1945000 | $0.1947000 | $0.1947000 | $0.1945000 |
| 2024-06-17 | $0.1937000 | $0.1726000 | $0.1950000 | $0.1721000 |
| 2024-06-18 | $0.1726000 | $0.1724000 | $0.1726000 | $0.1724000 |
| 2024-06-30 | $0.1622000 | $0.1638000 | $0.1649000 | $0.1589000 |
| 2024-07-01 | $0.1638000 | $0.1607000 | $0.1668000 | $0.1570000 |
| 2024-07-02 | $0.1607000 | $0.1613000 | $0.1631000 | $0.1582000 |
| 2024-07-03 | $0.1613000 | $0.1546000 | $0.1619000 | $0.1531000 |
| 2024-07-04 | $0.1546000 | $0.1332000 | $0.1554000 | $0.1323000 |
| 2024-07-05 | $0.1333000 | $0.1276000 | $0.1334000 | $0.1133000 |
| 2024-07-06 | $0.1276000 | $0.1385000 | $0.1405000 | $0.1273000 |
| 2024-07-07 | $0.1385000 | $0.1311000 | $0.1393000 | $0.1302000 |
| 2024-07-08 | $0.1311000 | $0.1341000 | $0.1398000 | $0.1257000 |
| 2024-07-09 | $0.1341000 | $0.1391000 | $0.1396000 | $0.1332000 |
| 2024-07-10 | $0.1391000 | $0.1417000 | $0.1433000 | $0.1375000 |
| 2024-07-11 | $0.1417000 | $0.1412000 | $0.1486000 | $0.1405000 |
| 2024-07-12 | $0.1412000 | $0.1412000 | $0.1414000 | $0.1411000 |
| 2024-07-13 | $0.1451000 | $0.1489000 | $0.1511000 | $0.1450000 |
| 2024-07-14 | $0.1489000 | $0.1491000 | $0.1502000 | $0.1453000 |
| 2024-07-15 | $0.1491000 | $0.1567000 | $0.1568000 | $0.1481000 |
| 2024-07-16 | $0.1567000 | $0.1562000 | $0.1593000 | $0.1478000 |
| 2024-07-17 | $0.1562000 | $0.1552000 | $0.1599000 | $0.1540000 |
| 2024-07-18 | $0.1552000 | $0.1552000 | $0.1552000 | $0.1552000 |
| 2024-07-31 | $0.1455000 | $0.1432000 | $0.1488000 | $0.1419000 |
| 2024-08-01 | $0.1432000 | $0.1428000 | $0.1458000 | $0.1332000 |
| 2024-08-02 | $0.1428000 | $0.1325000 | $0.1428000 | $0.1310000 |
| 2024-08-03 | $0.1325000 | $0.1201000 | $0.1328000 | $0.1174000 |
| 2024-08-04 | $0.1201000 | $0.1073000 | $0.1229000 | $0.1043000 |
| 2024-08-05 | $0.1073000 | $0.0943 | $0.1074000 | $0.0852 |
| 2024-08-06 | $0.0943 | $0.1022000 | $0.1046000 | $0.0941 |
| 2024-08-07 | $0.1022000 | $0.0988 | $0.1062000 | $0.0982 |
| 2024-08-08 | $0.0988 | $0.1131000 | $0.1137000 | $0.0975 |
| 2024-08-09 | $0.1131000 | $0.1115000 | $0.1133000 | $0.1090000 |
| 2024-08-10 | $0.1115000 | $0.1129000 | $0.1141000 | $0.1094000 |
| 2024-08-11 | $0.1129000 | $0.1055000 | $0.1153000 | $0.1049000 |
| 2024-08-12 | $0.1055000 | $0.1115000 | $0.1127000 | $0.1052000 |
| 2024-08-13 | $0.1115000 | $0.1120000 | $0.1137000 | $0.1085000 |
| 2024-08-14 | $0.1120000 | $0.1104000 | $0.1138000 | $0.1090000 |
| 2024-08-15 | $0.1104000 | $0.1074000 | $0.1137000 | $0.1057000 |
| 2024-08-16 | $0.1074000 | $0.1071000 | $0.1101000 | $0.1039000 |
| 2024-08-17 | $0.1071000 | $0.1069000 | $0.1072000 | $0.1069000 |
Description
STEPN Crypto ICO Description
Mercury Protocol enables the creation of decentralized communication platforms. Mercury Protocol integrated platforms will be able to integrate Global Messaging Tokens (GMT) into their ecosystem. GMT is an Ethereum-based ERC20 token that serves as currency on these ecosystems.
Tehnoloogia
STEPN Crypto Technology
Sorry, detailed technology about STEPN is not currently available
Funktsioonid
STEPN Crypto Features
Sorry, detailed features about STEPN is not currently available
STEPN News
Seotud mündid
Hankige Crypto uudiskiri