GMT Coin Values GMT
Mercato:
24h Vol:
Cryptocurrencies: 13089
Mercata: 82621
ENG
EST
RUS
TUR
DEU
KOR
ITA
USD
USD
AED
AFN
ALL
AMD
ANG
AOA
ARS
AUD
AWG
AZN
BAM
BBD
BDT
BGN
BHD
BIF
BMD
BND
BOB
BRL
BTN
BWP
BYN
BZD
CAD
CDF
CHF
CLF
CLP
CNH
CNY
COP
CRC
CUC
CUP
CVE
CZK
DJF
DKK
DOP
DZD
EGP
ERN
ETB
EUR
FJD
FKP
GBP
GEL
GHS
GIP
GMD
GNF
GTQ
GYD
HKD
HNL
HRK
HTG
HUF
IDR
ILS
IMP
INR
ISK
JMD
JOD
JPY
KES
KGS
KHR
KMF
KPW
KRW
KWD
KYD
KZT
LAK
LBP
LKR
LRD
LSL
LYD
MAD
MDL
MGA
MKD
MMK
MNT
MOP
MRO
MRU
MUR
MVR
MWK
MXN
MYR
MZN
NAD
NGN
NIO
NOK
NPR
NZD
OMR
PAB
PEN
PGK
PHP
PKR
PLN
PYG
QAR
RON
RSD
RUB
RWF
SAR
SBD
SCR
SDG
SEK
SGD
SHP
SLL
SRD
SSP
STD
STN
SVC
SYP
SZL
THB
TJS
TMT
TND
TOP
TRY
TTD
TWD
TZS
UAH
UGX
UYU
UZS
VEF
VND
VES
VUV
WST
ZAR
ZMW
ZWL
Mercato
24h Vol
13089
Cryptocurrencies52.91%
Bitcoin CondividereSTEPN Crypto Coin Rank 127
Sito web
1,367,824,719 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 Prezzo $ 0.2725
$ 0.2725
STEPN BTC Prezzo 0.00000648
0.00000648
STEPN 24h Vol $ 91,230,384
$ 91,230,384
STEPN Mercato $ 372,704,490
$ 372,704,490
24h Vol
2,171 BTC 1 H
-0.59 %
24 H
-0.05 %
7 d
-7.12 %
Oggi STEPN il prezzo in dollari USA è attualmente
0.2725
USD, e se convertito a Bitcoin è
0.00000648
BTC. Un totale di 1,367,824,719 GMT sono attualmente in circolazione nel mercato. STEPN i prezzi stanno attualmente subendo un cambiamento -0.05 %, dai un'occhiata tutta criptovaluta. Nelle ultime 24 ore 0.912 M US dollars STEPN è stato scambiato su Scambi crittografici. Ottenere STEPN's progredire aggiungendolo al tuo preferite e creando un libero portafoglio.
GMT Grafici
STEPN Prezzo Grafici
GMT Grafico dei prezzi alto / basso
STEPN Prezzo Grafico dei prezzi alto / basso
Dati storici
STEPN Crypto Technology
| Data | Aperta | Vicina | Alta | Bassa |
|---|---|---|---|---|
| 2022-04-20 | $3.46 | $3.36 | $3.85 | $3.31 |
| 2022-04-21 | $3.36 | $3.12 | $3.59 | $2.98 |
| 2022-04-22 | $3.12 | $3.18 | $3.28 | $3.05 |
| 2022-04-23 | $3.18 | $3.15 | $3.45 | $3.11 |
| 2022-04-24 | $3.15 | $3.37 | $3.39 | $3.14 |
| 2022-04-25 | $3.37 | $3.32 | $3.39 | $3.13 |
| 2022-04-26 | $3.32 | $3.34 | $3.48 | $3.17 |
| 2022-04-27 | $3.34 | $3.81 | $3.95 | $3.24 |
| 2022-04-28 | $3.81 | $3.76 | $4.17 | $3.57 |
| 2022-04-29 | $3.76 | $3.82 | $4.14 | $3.43 |
| 2022-04-30 | $3.82 | $3.51 | $4.05 | $3.45 |
| 2022-05-01 | $3.51 | $3.44 | $3.60 | $3.31 |
| 2022-05-02 | $3.44 | $3.25 | $3.55 | $3.14 |
| 2022-05-03 | $3.25 | $3.25 | $3.45 | $3.19 |
| 2022-05-04 | $3.25 | $3.34 | $3.41 | $3.17 |
| 2022-05-05 | $3.34 | $2.74 | $3.40 | $2.55 |
| 2022-05-06 | $2.74 | $2.52 | $2.75 | $2.35 |
| 2022-05-07 | $2.52 | $2.56 | $2.83 | $2.39 |
| 2022-05-08 | $2.56 | $2.72 | $2.77 | $2.46 |
| 2022-05-09 | $2.72 | $1.78 | $2.75 | $1.77 |
| 2022-05-10 | $1.78 | $1.80 | $2.18 | $1.63 |
| 2022-05-11 | $1.80 | $1.31 | $1.87 | $1.13 |
| 2022-05-12 | $1.31 | $1.16 | $1.50 | $0.8287000 |
| 2022-05-13 | $1.16 | $1.48 | $1.74 | $1.13 |
| 2022-05-14 | $1.48 | $1.53 | $1.58 | $1.25 |
| 2022-05-15 | $1.53 | $1.62 | $1.65 | $1.40 |
| 2022-05-16 | $1.62 | $1.43 | $1.62 | $1.39 |
| 2022-05-17 | $1.43 | $1.58 | $1.69 | $1.42 |
| 2022-05-18 | $1.58 | $1.38 | $1.65 | $1.32 |
| 2022-05-19 | $1.38 | $1.50 | $1.56 | $1.28 |
| 2022-05-20 | $1.50 | $1.34 | $1.58 | $1.30 |
| 2022-05-21 | $1.34 | $1.36 | $1.43 | $1.31 |
| 2022-05-22 | $1.36 | $1.42 | $1.44 | $1.34 |
| 2022-05-23 | $1.42 | $1.37 | $1.54 | $1.35 |
| 2022-05-24 | $1.37 | $1.40 | $1.41 | $1.28 |
| 2022-05-25 | $1.40 | $1.38 | $1.43 | $1.36 |
| 2022-05-26 | $1.38 | $0.8936000 | $1.39 | $0.8368000 |
| 2022-05-27 | $0.8936000 | $1.04 | $1.15 | $0.8114000 |
| 2022-05-28 | $1.04 | $1.04 | $1.08 | $0.9927000 |
| 2022-05-29 | $1.04 | $1.08 | $1.17 | $0.8691000 |
| 2022-05-30 | $1.08 | $1.25 | $1.30 | $1.05 |
| 2022-05-31 | $1.25 | $1.18 | $1.29 | $1.12 |
| 2022-06-01 | $1.18 | $1.02 | $1.20 | $0.9751000 |
| 2022-06-02 | $1.02 | $1.05 | $1.08 | $0.9293000 |
| 2022-06-03 | $1.05 | $1.01 | $1.07 | $0.9828000 |
| 2022-06-04 | $1.01 | $0.9976000 | $1.02 | $0.9872000 |
| 2022-06-05 | $0.9976000 | $0.9357000 | $0.9990000 | $0.9096000 |
| 2022-06-06 | $0.9357000 | $1.01 | $1.06 | $0.9294000 |
| 2022-06-07 | $1.01 | $0.9570000 | $1.01 | $0.9335000 |
| 2022-06-08 | $0.9570000 | $0.9676000 | $1.06 | $0.9346000 |
| 2022-06-09 | $0.9676000 | $0.9918000 | $1.05 | $0.9526000 |
| 2022-06-10 | $0.9918000 | $0.9073000 | $0.9958000 | $0.8893000 |
| 2022-06-11 | $0.9073000 | $0.7981000 | $0.9328000 | $0.7733000 |
| 2022-06-12 | $0.7981000 | $0.6656000 | $0.8063000 | $0.6642000 |
| 2022-06-13 | $0.6656000 | $0.5912000 | $0.6756000 | $0.5365000 |
| 2022-06-14 | $0.5912000 | $0.6342000 | $0.7029000 | $0.5640000 |
| 2022-06-15 | $0.6342000 | $0.6806000 | $0.6857000 | $0.5653000 |
| 2022-06-16 | $0.6806000 | $0.5928000 | $0.6950000 | $0.5842000 |
| 2022-06-17 | $0.5928000 | $0.6152000 | $0.6356000 | $0.5851000 |
| 2022-06-18 | $0.6152000 | $0.6005000 | $0.6274000 | $0.5509000 |
| 2022-06-19 | $0.6005000 | $0.7490000 | $0.7815000 | $0.5851000 |
| 2022-06-20 | $0.7490000 | $0.7582000 | $0.8266000 | $0.7066000 |
| 2022-06-21 | $0.7582000 | $0.7668000 | $0.8530000 | $0.7443000 |
| 2022-06-22 | $0.7668000 | $0.7289000 | $0.8046000 | $0.7285000 |
| 2022-06-23 | $0.7289000 | $0.8153000 | $0.8202000 | $0.7265000 |
| 2022-06-24 | $0.8153000 | $0.8352000 | $0.8579000 | $0.8016000 |
| 2022-06-25 | $0.8352000 | $0.9870000 | $1.00 | $0.8147000 |
| 2022-06-26 | $0.9870000 | $0.9411000 | $1.11 | $0.9359000 |
| 2022-06-27 | $0.9411000 | $0.9891000 | $1.02 | $0.9210000 |
| 2022-06-28 | $0.9891000 | $0.8767000 | $1.00 | $0.8702000 |
| 2022-06-29 | $0.8767000 | $0.8826000 | $0.9209000 | $0.8508000 |
| 2022-06-30 | $0.8826000 | $0.8429000 | $0.8853000 | $0.7643000 |
| 2022-07-01 | $0.8429000 | $0.8278000 | $0.8830000 | $0.8036000 |
| 2022-07-02 | $0.8278000 | $0.8087000 | $0.8372000 | $0.7707000 |
| 2022-07-03 | $0.8087000 | $0.8108000 | $0.8390000 | $0.7904000 |
| 2022-07-04 | $0.8108000 | $0.8882000 | $0.8916000 | $0.7910000 |
| 2022-07-05 | $0.8882000 | $0.9025000 | $0.9793000 | $0.8712000 |
| 2022-07-06 | $0.9025000 | $0.9639000 | $0.9842000 | $0.8830000 |
| 2022-07-07 | $0.9639000 | $1.01 | $1.05 | $0.9436000 |
| 2022-07-08 | $1.01 | $1.00 | $1.04 | $0.9613000 |
| 2022-07-09 | $1.00 | $1.00 | $1.04 | $0.9884000 |
| 2022-07-10 | $1.00 | $0.9500000 | $1.01 | $0.9364000 |
| 2022-07-11 | $0.9500000 | $0.8309000 | $0.9505000 | $0.8267000 |
| 2022-07-12 | $0.8309000 | $0.8479000 | $0.8740000 | $0.8276000 |
| 2022-07-13 | $0.8479000 | $0.8843000 | $0.8857000 | $0.8046000 |
| 2022-07-14 | $0.8843000 | $0.9417000 | $0.9478000 | $0.8734000 |
| 2022-07-15 | $0.9417000 | $0.9189000 | $0.9540000 | $0.9143000 |
| 2022-07-16 | $0.9189000 | $0.9326000 | $0.9584000 | $0.8842000 |
| 2022-07-17 | $0.9326000 | $0.8968000 | $0.9443000 | $0.8933000 |
| 2022-07-18 | $0.8968000 | $1.13 | $1.14 | $0.8961000 |
| 2022-07-19 | $1.13 | $1.05 | $1.16 | $1.03 |
| 2022-07-20 | $1.05 | $0.9792000 | $1.10 | $0.9673000 |
| 2022-07-21 | $0.9792000 | $0.9941000 | $1.01 | $0.9434000 |
| 2022-07-22 | $0.9941000 | $0.9457000 | $1.04 | $0.9300000 |
| 2022-07-23 | $0.9457000 | $0.9451000 | $0.9656000 | $0.9059000 |
| 2022-07-24 | $0.9451000 | $0.9710000 | $0.9983000 | $0.9450000 |
| 2022-07-25 | $0.9710000 | $0.9181000 | $0.9843000 | $0.9176000 |
| 2022-07-26 | $0.9181000 | $0.8997000 | $0.9182000 | $0.8459000 |
| 2022-07-27 | $0.8997000 | $0.9666000 | $0.9691000 | $0.8771000 |
| 2022-07-28 | $0.9666000 | $1.01 | $1.05 | $0.9458000 |
| 2022-07-29 | $1.01 | $0.9783000 | $1.03 | $0.9580000 |
| 2022-07-30 | $0.9783000 | $0.9771000 | $1.06 | $0.9675000 |
| 2022-07-31 | $0.9771000 | $0.9582000 | $1.02 | $0.9517000 |
| 2022-08-01 | $0.9582000 | $0.9524000 | $0.9986000 | $0.9234000 |
| 2022-08-02 | $0.9524000 | $0.9098000 | $0.9686000 | $0.8993000 |
| 2022-08-03 | $0.9098000 | $0.9047000 | $0.9477000 | $0.8834000 |
| 2022-08-04 | $0.9047000 | $0.9082000 | $0.9394000 | $0.8935000 |
| 2022-08-05 | $0.9082000 | $0.9381000 | $0.9462000 | $0.9058000 |
| 2022-08-06 | $0.9381000 | $0.9242000 | $0.9498000 | $0.9211000 |
| 2022-08-07 | $0.9242000 | $0.9306000 | $0.9476000 | $0.9106000 |
| 2022-08-08 | $0.9306000 | $0.9427000 | $0.9754000 | $0.9299000 |
| 2022-08-09 | $0.9427000 | $0.9505000 | $1.06 | $0.9362000 |
| 2022-08-10 | $0.9505000 | $0.9813000 | $0.9843000 | $0.9222000 |
| 2022-08-11 | $0.9813000 | $0.9672000 | $1.01 | $0.9598000 |
| 2022-08-12 | $0.9672000 | $0.9828000 | $0.9848000 | $0.9426000 |
| 2022-08-13 | $0.9828000 | $0.9746000 | $1.00 | $0.9674000 |
| 2022-08-14 | $0.9746000 | $0.9802000 | $1.02 | $0.9608000 |
| 2022-08-15 | $0.9802000 | $1.05 | $1.11 | $0.9727000 |
| 2022-08-16 | $1.05 | $1.07 | $1.13 | $1.03 |
| 2022-08-17 | $1.07 | $0.9677000 | $1.10 | $0.9608000 |
| 2022-08-18 | $0.9677000 | $0.9155000 | $1.00 | $0.9109000 |
| 2022-08-19 | $0.9155000 | $0.7767000 | $0.9232000 | $0.7646000 |
| 2022-08-20 | $0.7767000 | $0.7981000 | $0.8164000 | $0.7681000 |
| 2022-08-21 | $0.7981000 | $0.8038000 | $0.8230000 | $0.7822000 |
| 2022-08-22 | $0.8038000 | $0.7832000 | $0.8082000 | $0.7552000 |
| 2022-08-23 | $0.7832000 | $0.7903000 | $0.7951000 | $0.7389000 |
| 2022-08-24 | $0.7903000 | $0.7867000 | $0.8158000 | $0.7702000 |
| 2022-08-25 | $0.7867000 | $0.7908000 | $0.8090000 | $0.7792000 |
| 2022-08-26 | $0.7908000 | $0.7059000 | $0.7934000 | $0.6981000 |
| 2022-08-27 | $0.7059000 | $0.6849000 | $0.7104000 | $0.6724000 |
| 2022-08-28 | $0.6849000 | $0.6449000 | $0.6964000 | $0.6424000 |
| 2022-08-29 | $0.6449000 | $0.6812000 | $0.6846000 | $0.6322000 |
| 2022-08-30 | $0.6812000 | $0.6558000 | $0.6961000 | $0.6366000 |
| 2022-08-31 | $0.6558000 | $0.6718000 | $0.6964000 | $0.6558000 |
| 2022-09-01 | $0.6718000 | $0.6826000 | $0.6853000 | $0.6561000 |
| 2022-09-02 | $0.6826000 | $0.6722000 | $0.6997000 | $0.6651000 |
| 2022-09-03 | $0.6722000 | $0.6775000 | $0.6802000 | $0.6606000 |
| 2022-09-04 | $0.6775000 | $0.7073000 | $0.7126000 | $0.6762000 |
| 2022-09-05 | $0.7073000 | $0.6887000 | $0.7124000 | $0.6580000 |
| 2022-09-06 | $0.6887000 | $0.6320000 | $0.7036000 | $0.6286000 |
| 2022-09-07 | $0.6320000 | $0.6498000 | $0.6565000 | $0.6194000 |
| 2022-09-08 | $0.6498000 | $0.6528000 | $0.6579000 | $0.6348000 |
| 2022-09-09 | $0.6528000 | $0.7832000 | $0.8190000 | $0.6519000 |
| 2022-09-10 | $0.7832000 | $0.7473000 | $0.7907000 | $0.7311000 |
| 2022-09-11 | $0.7473000 | $0.7355000 | $0.7749000 | $0.7163000 |
| 2022-09-12 | $0.7355000 | $0.7406000 | $0.7605000 | $0.7177000 |
| 2022-09-13 | $0.7406000 | $0.6611000 | $0.7539000 | $0.6572000 |
| 2022-09-14 | $0.6611000 | $0.6752000 | $0.6939000 | $0.6413000 |
| 2022-09-15 | $0.6752000 | $0.6671000 | $0.6894000 | $0.6445000 |
| 2022-09-16 | $0.6671000 | $0.6520000 | $0.6738000 | $0.6379000 |
| 2022-09-17 | $0.6520000 | $0.6782000 | $0.6814000 | $0.6517000 |
| 2022-09-18 | $0.6782000 | $0.6068000 | $0.6883000 | $0.6039000 |
| 2022-09-19 | $0.6068000 | $0.6232000 | $0.6282000 | $0.5943000 |
| 2022-09-20 | $0.6232000 | $0.6160000 | $0.6420000 | $0.6091000 |
| 2022-09-21 | $0.6160000 | $0.5976000 | $0.6488000 | $0.5863000 |
| 2022-09-22 | $0.5976000 | $0.6361000 | $0.6412000 | $0.5964000 |
| 2022-09-23 | $0.6361000 | $0.6380000 | $0.6475000 | $0.6081000 |
| 2022-09-24 | $0.6380000 | $0.6353000 | $0.6558000 | $0.6286000 |
| 2022-09-25 | $0.6353000 | $0.6165000 | $0.6497000 | $0.6100000 |
| 2022-09-26 | $0.6165000 | $0.6402000 | $0.6446000 | $0.6031000 |
| 2022-09-27 | $0.6402000 | $0.6929000 | $0.7348000 | $0.6377000 |
| 2022-09-28 | $0.6929000 | $0.6710000 | $0.7085000 | $0.6508000 |
| 2022-09-29 | $0.6710000 | $0.6493000 | $0.6749000 | $0.6307000 |
| 2022-09-30 | $0.6493000 | $0.6408000 | $0.6512000 | $0.6325000 |
| 2022-10-01 | $0.6408000 | $0.6409000 | $0.6468000 | $0.6345000 |
| 2022-10-02 | $0.6409000 | $0.6068000 | $0.6450000 | $0.6048000 |
| 2022-10-03 | $0.6068000 | $0.6249000 | $0.6283000 | $0.5959000 |
| 2022-10-04 | $0.6249000 | $0.6285000 | $0.6333000 | $0.6185000 |
| 2022-10-05 | $0.6285000 | $0.6251000 | $0.6303000 | $0.6102000 |
| 2022-10-06 | $0.6251000 | $0.6273000 | $0.6353000 | $0.6209000 |
| 2022-10-07 | $0.6273000 | $0.6504000 | $0.6591000 | $0.6269000 |
| 2022-10-08 | $0.6504000 | $0.6382000 | $0.6648000 | $0.6344000 |
| 2022-10-09 | $0.6382000 | $0.6440000 | $0.6494000 | $0.6341000 |
| 2022-10-10 | $0.6440000 | $0.6449000 | $0.6559000 | $0.6403000 |
| 2022-10-11 | $0.6449000 | $0.6400000 | $0.6463000 | $0.6221000 |
| 2022-10-12 | $0.6400000 | $0.6282000 | $0.6484000 | $0.6198000 |
| 2022-10-13 | $0.6282000 | $0.5932000 | $0.6297000 | $0.5409000 |
| 2022-10-14 | $0.5932000 | $0.5743000 | $0.6131000 | $0.5674000 |
| 2022-10-15 | $0.5743000 | $0.5670000 | $0.5781000 | $0.5627000 |
| 2022-10-16 | $0.5670000 | $0.5779000 | $0.5851000 | $0.5663000 |
| 2022-10-17 | $0.5779000 | $0.5897000 | $0.5936000 | $0.5716000 |
| 2022-10-18 | $0.5897000 | $0.5688000 | $0.5948000 | $0.5598000 |
| 2022-10-19 | $0.5688000 | $0.5157000 | $0.5700000 | $0.5094000 |
| 2022-10-20 | $0.5157000 | $0.5030000 | $0.5307000 | $0.4989000 |
| 2022-10-21 | $0.5030000 | $0.4769000 | $0.5030000 | $0.4563000 |
| 2022-10-22 | $0.4769000 | $0.4707000 | $0.4843000 | $0.4672000 |
| 2022-10-23 | $0.4707000 | $0.4839000 | $0.4889000 | $0.4676000 |
| 2022-10-24 | $0.4839000 | $0.4592000 | $0.4889000 | $0.4576000 |
| 2022-10-25 | $0.4592000 | $0.4743000 | $0.4874000 | $0.4581000 |
| 2022-10-26 | $0.4743000 | $0.4889000 | $0.5040000 | $0.4715000 |
| 2022-10-27 | $0.4889000 | $0.4965000 | $0.5501000 | $0.4873000 |
| 2022-10-28 | $0.4965000 | $0.5157000 | $0.5236000 | $0.4715000 |
| 2022-10-29 | $0.5157000 | $0.5172000 | $0.5454000 | $0.5053000 |
| 2022-10-30 | $0.5172000 | $0.5319000 | $0.5833000 | $0.5117000 |
| 2022-10-31 | $0.5319000 | $0.5435000 | $0.5565000 | $0.5196000 |
| 2022-11-01 | $0.5435000 | $0.5238000 | $0.5558000 | $0.5228000 |
| 2022-11-02 | $0.5238000 | $0.4876000 | $0.5244000 | $0.4774000 |
| 2022-11-03 | $0.4876000 | $0.4979000 | $0.5183000 | $0.4843000 |
| 2022-11-04 | $0.4979000 | $0.5367000 | $0.5394000 | $0.4963000 |
| 2022-11-05 | $0.5367000 | $0.5691000 | $0.5918000 | $0.5337000 |
| 2022-11-06 | $0.5691000 | $0.5487000 | $0.5943000 | $0.5460000 |
| 2022-11-07 | $0.5487000 | $0.5861000 | $0.6181000 | $0.5466000 |
| 2022-11-08 | $0.5861000 | $0.5119000 | $0.6376000 | $0.4776000 |
| 2022-11-09 | $0.5119000 | $0.3460000 | $0.5181000 | $0.3329000 |
| 2022-11-10 | $0.3460000 | $0.4176000 | $0.4305000 | $0.3394000 |
| 2022-11-11 | $0.4176000 | $0.3976000 | $0.4244000 | $0.3699000 |
| 2022-11-12 | $0.3976000 | $0.3785000 | $0.4068000 | $0.3618000 |
| 2022-11-13 | $0.3785000 | $0.3891000 | $0.3979000 | $0.3663000 |
| 2022-11-14 | $0.3891000 | $0.3839000 | $0.3924000 | $0.3466000 |
| 2022-11-15 | $0.3839000 | $0.3924000 | $0.4043000 | $0.3751000 |
| 2022-11-16 | $0.3924000 | $0.3923000 | $0.4012000 | $0.3800000 |
| 2022-11-17 | $0.3923000 | $0.3959000 | $0.4141000 | $0.3896000 |
| 2022-11-18 | $0.3959000 | $0.4046000 | $0.4072000 | $0.3932000 |
| 2022-11-19 | $0.4046000 | $0.4148000 | $0.4153000 | $0.3967000 |
| 2022-11-20 | $0.4148000 | $0.3759000 | $0.4154000 | $0.3735000 |
| 2022-11-21 | $0.3759000 | $0.3598000 | $0.3765000 | $0.3452000 |
| 2022-11-22 | $0.3598000 | $0.3721000 | $0.3726000 | $0.3506000 |
| 2022-11-23 | $0.3721000 | $0.3956000 | $0.3964000 | $0.3680000 |
| 2022-11-24 | $0.3956000 | $0.3890000 | $0.3990000 | $0.3811000 |
| 2022-11-25 | $0.3890000 | $0.3811000 | $0.3890000 | $0.3718000 |
| 2022-11-26 | $0.3811000 | $0.3784000 | $0.3891000 | $0.3739000 |
| 2022-11-27 | $0.3784000 | $0.3822000 | $0.3959000 | $0.3748000 |
| 2022-11-28 | $0.3822000 | $0.3715000 | $0.3949000 | $0.3593000 |
| 2022-11-29 | $0.3715000 | $0.3745000 | $0.3849000 | $0.3659000 |
| 2022-11-30 | $0.3745000 | $0.3913000 | $0.3934000 | $0.3741000 |
| 2022-12-01 | $0.3913000 | $0.3806000 | $0.3939000 | $0.3788000 |
| 2022-12-02 | $0.3806000 | $0.3919000 | $0.3928000 | $0.3770000 |
| 2022-12-03 | $0.3919000 | $0.3857000 | $0.4024000 | $0.3849000 |
| 2022-12-04 | $0.3857000 | $0.3939000 | $0.3965000 | $0.3857000 |
| 2022-12-05 | $0.3939000 | $0.3938000 | $0.4046000 | $0.3853000 |
| 2022-12-06 | $0.3938000 | $0.4066000 | $0.4098000 | $0.3922000 |
| 2022-12-07 | $0.4066000 | $0.4100000 | $0.4207000 | $0.3897000 |
| 2022-12-08 | $0.4100000 | $0.4099000 | $0.4120000 | $0.3966000 |
| 2022-12-09 | $0.4099000 | $0.4027000 | $0.4110000 | $0.3981000 |
| 2022-12-10 | $0.4027000 | $0.4037000 | $0.4050000 | $0.3983000 |
| 2022-12-11 | $0.4037000 | $0.3923000 | $0.4044000 | $0.3908000 |
| 2022-12-12 | $0.3923000 | $0.4042000 | $0.4069000 | $0.3894000 |
| 2022-12-13 | $0.4042000 | $0.3992000 | $0.4051000 | $0.3830000 |
| 2022-12-14 | $0.3992000 | $0.3870000 | $0.4027000 | $0.3810000 |
| 2022-12-15 | $0.3870000 | $0.3749000 | $0.3870000 | $0.3717000 |
| 2022-12-16 | $0.3749000 | $0.3115000 | $0.3785000 | $0.3009000 |
| 2022-12-17 | $0.3115000 | $0.3054000 | $0.3153000 | $0.2966000 |
| 2022-12-18 | $0.3054000 | $0.2992000 | $0.3068000 | $0.2896000 |
| 2022-12-19 | $0.2992000 | $0.2828000 | $0.3124000 | $0.2764000 |
| 2022-12-20 | $0.2828000 | $0.2985000 | $0.3026000 | $0.2822000 |
| 2022-12-21 | $0.2985000 | $0.2910000 | $0.3000000 | $0.2844000 |
| 2022-12-22 | $0.2910000 | $0.2916000 | $0.2938000 | $0.2805000 |
| 2022-12-23 | $0.2916000 | $0.2910000 | $0.2941000 | $0.2877000 |
| 2022-12-24 | $0.2910000 | $0.2891000 | $0.2926000 | $0.2878000 |
| 2022-12-25 | $0.2891000 | $0.2869000 | $0.2922000 | $0.2832000 |
| 2022-12-26 | $0.2869000 | $0.2892000 | $0.2902000 | $0.2850000 |
| 2022-12-27 | $0.2892000 | $0.2744000 | $0.2905000 | $0.2712000 |
| 2022-12-28 | $0.2744000 | $0.2505000 | $0.2744000 | $0.2455000 |
| 2022-12-29 | $0.2505000 | $0.2392000 | $0.2517000 | $0.2260000 |
| 2022-12-30 | $0.2392000 | $0.2278000 | $0.2413000 | $0.2228000 |
| 2022-12-31 | $0.2278000 | $0.2297000 | $0.2330000 | $0.2214000 |
| 2023-01-01 | $0.2297000 | $0.2406000 | $0.2450000 | $0.2280000 |
| 2023-01-02 | $0.2406000 | $0.2472000 | $0.2543000 | $0.2346000 |
| 2023-01-03 | $0.2472000 | $0.2558000 | $0.2607000 | $0.2414000 |
| 2023-01-04 | $0.2558000 | $0.2554000 | $0.2623000 | $0.2508000 |
| 2023-01-05 | $0.2554000 | $0.2557000 | $0.2614000 | $0.2530000 |
| 2023-01-06 | $0.2557000 | $0.2590000 | $0.2600000 | $0.2443000 |
| 2023-01-07 | $0.2590000 | $0.2622000 | $0.2695000 | $0.2582000 |
| 2023-01-08 | $0.2622000 | $0.2792000 | $0.2840000 | $0.2571000 |
| 2023-01-09 | $0.2792000 | $0.3080000 | $0.3455000 | $0.2754000 |
| 2023-01-10 | $0.3080000 | $0.3081000 | $0.3167000 | $0.2951000 |
| 2023-01-11 | $0.3081000 | $0.3036000 | $0.3081000 | $0.2861000 |
| 2023-01-12 | $0.3036000 | $0.3486000 | $0.3591000 | $0.2903000 |
| 2023-01-13 | $0.3486000 | $0.3636000 | $0.3794000 | $0.3348000 |
| 2023-01-14 | $0.3636000 | $0.5161000 | $0.5409000 | $0.3620000 |
| 2023-01-15 | $0.5161000 | $0.5125000 | $0.5633000 | $0.4633000 |
| 2023-01-16 | $0.5125000 | $0.4898000 | $0.5301000 | $0.4762000 |
| 2023-01-17 | $0.4898000 | $0.4790000 | $0.5200000 | $0.4700000 |
| 2023-01-18 | $0.4790000 | $0.4204000 | $0.4939000 | $0.4151000 |
| 2023-01-19 | $0.4204000 | $0.4313000 | $0.4423000 | $0.4179000 |
| 2023-01-20 | $0.4313000 | $0.5095000 | $0.5210000 | $0.4214000 |
| 2023-01-21 | $0.5095000 | $0.4926000 | $0.5357000 | $0.4758000 |
| 2023-01-22 | $0.4926000 | $0.5034000 | $0.5379000 | $0.4830000 |
| 2023-01-23 | $0.5034000 | $0.5924000 | $0.6674000 | $0.5022000 |
| 2023-01-24 | $0.5924000 | $0.5245000 | $0.5946000 | $0.5136000 |
| 2023-01-25 | $0.5245000 | $0.5727000 | $0.5930000 | $0.5110000 |
| 2023-01-26 | $0.5727000 | $0.6144000 | $0.6857000 | $0.5714000 |
| 2023-01-27 | $0.6144000 | $0.6052000 | $0.6331000 | $0.5769000 |
| 2023-01-28 | $0.6052000 | $0.5912000 | $0.6307000 | $0.5815000 |
| 2023-01-29 | $0.5912000 | $0.6140000 | $0.6251000 | $0.5776000 |
| 2023-01-30 | $0.6140000 | $0.5467000 | $0.6164000 | $0.5244000 |
| 2023-01-31 | $0.5467000 | $0.5517000 | $0.5605000 | $0.5258000 |
| 2023-02-01 | $0.5517000 | $0.5780000 | $0.5839000 | $0.5167000 |
| 2023-02-02 | $0.5780000 | $0.5532000 | $0.5940000 | $0.5442000 |
| 2023-02-03 | $0.5532000 | $0.5597000 | $0.5654000 | $0.5377000 |
| 2023-02-04 | $0.5597000 | $0.5620000 | $0.5739000 | $0.5473000 |
| 2023-02-05 | $0.5620000 | $0.5174000 | $0.5724000 | $0.4931000 |
| 2023-02-06 | $0.5174000 | $0.5060000 | $0.5271000 | $0.4990000 |
| 2023-02-07 | $0.5060000 | $0.5409000 | $0.5439000 | $0.5049000 |
| 2023-02-08 | $0.5409000 | $0.5149000 | $0.5592000 | $0.5010000 |
| 2023-02-09 | $0.5149000 | $0.4290000 | $0.5208000 | $0.4184000 |
| 2023-02-10 | $0.4290000 | $0.4321000 | $0.4397000 | $0.4160000 |
| 2023-02-11 | $0.4321000 | $0.4366000 | $0.4384000 | $0.4224000 |
| 2023-02-12 | $0.4366000 | $0.4228000 | $0.4495000 | $0.4136000 |
| 2023-02-13 | $0.4228000 | $0.4047000 | $0.4273000 | $0.3880000 |
| 2023-02-14 | $0.4047000 | $0.4306000 | $0.4323000 | $0.3932000 |
| 2023-02-15 | $0.4306000 | $0.4777000 | $0.4863000 | $0.4204000 |
| 2023-02-16 | $0.4777000 | $0.4307000 | $0.4992000 | $0.4304000 |
| 2023-02-17 | $0.4307000 | $0.4577000 | $0.4680000 | $0.4296000 |
| 2023-02-18 | $0.4577000 | $0.4577000 | $0.4703000 | $0.4504000 |
| 2023-02-19 | $0.4577000 | $0.4397000 | $0.4787000 | $0.4308000 |
| 2023-02-20 | $0.4397000 | $0.4568000 | $0.4768000 | $0.4213000 |
| 2023-02-21 | $0.4568000 | $0.4401000 | $0.4616000 | $0.4266000 |
| 2023-02-22 | $0.4401000 | $0.4282000 | $0.4487000 | $0.4104000 |
| 2023-02-23 | $0.4282000 | $0.4183000 | $0.4399000 | $0.4114000 |
| 2023-02-24 | $0.4182000 | $0.4183000 | $0.4207000 | $0.4120000 |
| 2023-05-03 | $0.3187000 | $0.3210000 | $0.3244000 | $0.3081000 |
| 2023-05-04 | $0.3210000 | $0.3160000 | $0.3214000 | $0.3146000 |
| 2023-05-05 | $0.3160000 | $0.3142000 | $0.3199000 | $0.3088000 |
| 2023-05-06 | $0.3142000 | $0.2923000 | $0.3161000 | $0.2900000 |
| 2023-05-07 | $0.2923000 | $0.2924000 | $0.2982000 | $0.2862000 |
| 2023-05-08 | $0.2924000 | $0.2598000 | $0.2934000 | $0.2478000 |
| 2023-05-09 | $0.2598000 | $0.2560000 | $0.2610000 | $0.2541000 |
| 2023-05-10 | $0.2560000 | $0.2746000 | $0.2833000 | $0.2519000 |
| 2023-05-11 | $0.2746000 | $0.2729000 | $0.2878000 | $0.2672000 |
| 2023-05-12 | $0.2729000 | $0.2743000 | $0.2754000 | $0.2576000 |
| 2023-05-13 | $0.2743000 | $0.2687000 | $0.2745000 | $0.2670000 |
| 2023-05-14 | $0.2687000 | $0.2695000 | $0.2744000 | $0.2644000 |
| 2023-05-15 | $0.2695000 | $0.2743000 | $0.2819000 | $0.2656000 |
| 2023-05-16 | $0.2743000 | $0.2755000 | $0.2770000 | $0.2693000 |
| 2023-05-17 | $0.2755000 | $0.2845000 | $0.2867000 | $0.2738000 |
| 2023-05-18 | $0.2845000 | $0.2831000 | $0.2890000 | $0.2757000 |
| 2023-05-19 | $0.2831000 | $0.2859000 | $0.2905000 | $0.2806000 |
| 2023-05-20 | $0.2859000 | $0.2855000 | $0.2890000 | $0.2821000 |
| 2023-05-21 | $0.2855000 | $0.2718000 | $0.2857000 | $0.2692000 |
| 2023-05-22 | $0.2718000 | $0.2958000 | $0.3061000 | $0.2642000 |
| 2023-05-23 | $0.2958000 | $0.2970000 | $0.3195000 | $0.2937000 |
| 2023-05-24 | $0.2970000 | $0.2733000 | $0.2970000 | $0.2679000 |
| 2023-05-25 | $0.2733000 | $0.2659000 | $0.2735000 | $0.2603000 |
| 2023-05-26 | $0.2659000 | $0.2642000 | $0.2669000 | $0.2583000 |
| 2023-05-27 | $0.2642000 | $0.2663000 | $0.2684000 | $0.2625000 |
| 2023-05-28 | $0.2663000 | $0.2727000 | $0.2747000 | $0.2642000 |
| 2023-05-29 | $0.2727000 | $0.2683000 | $0.2745000 | $0.2640000 |
| 2023-05-30 | $0.2683000 | $0.2638000 | $0.2689000 | $0.2616000 |
| 2023-05-31 | $0.2638000 | $0.2571000 | $0.2656000 | $0.2514000 |
| 2023-06-01 | $0.2571000 | $0.2575000 | $0.2593000 | $0.2511000 |
| 2023-06-02 | $0.2575000 | $0.2607000 | $0.2668000 | $0.2525000 |
| 2023-06-03 | $0.2607000 | $0.2658000 | $0.2670000 | $0.2593000 |
| 2023-06-04 | $0.2658000 | $0.2700000 | $0.2769000 | $0.2638000 |
| 2023-06-05 | $0.2700000 | $0.2376000 | $0.2703000 | $0.2289000 |
| 2023-06-06 | $0.2376000 | $0.2437000 | $0.2460000 | $0.2294000 |
| 2023-06-07 | $0.2437000 | $0.2310000 | $0.2437000 | $0.2285000 |
| 2023-06-08 | $0.2310000 | $0.2314000 | $0.2328000 | $0.2239000 |
| 2023-06-09 | $0.2314000 | $0.2281000 | $0.2341000 | $0.2259000 |
| 2023-06-10 | $0.2281000 | $0.1902000 | $0.2286000 | $0.1751000 |
| 2023-06-11 | $0.1902000 | $0.1900000 | $0.1945000 | $0.1870000 |
| 2023-06-12 | $0.1900000 | $0.1905000 | $0.1926000 | $0.1845000 |
| 2023-06-13 | $0.1905000 | $0.1923000 | $0.1998000 | $0.1899000 |
| 2023-06-14 | $0.1923000 | $0.1838000 | $0.2041000 | $0.1796000 |
| 2023-06-15 | $0.1838000 | $0.1894000 | $0.1921000 | $0.1806000 |
| 2023-06-16 | $0.1894000 | $0.1938000 | $0.1964000 | $0.1873000 |
| 2023-06-17 | $0.1938000 | $0.1989000 | $0.2034000 | $0.1925000 |
| 2023-06-18 | $0.1989000 | $0.1949000 | $0.2021000 | $0.1945000 |
| 2023-06-19 | $0.1949000 | $0.1959000 | $0.1974000 | $0.1921000 |
| 2023-06-20 | $0.1959000 | $0.2098000 | $0.2154000 | $0.1959000 |
| 2023-06-21 | $0.2098000 | $0.2197000 | $0.2207000 | $0.2094000 |
| 2023-06-22 | $0.2197000 | $0.2168000 | $0.2314000 | $0.2159000 |
| 2023-06-23 | $0.2168000 | $0.2282000 | $0.2338000 | $0.2159000 |
| 2023-06-24 | $0.2282000 | $0.2345000 | $0.2472000 | $0.2249000 |
| 2023-06-25 | $0.2345000 | $0.2352000 | $0.2452000 | $0.2327000 |
| 2023-06-26 | $0.2352000 | $0.2272000 | $0.2378000 | $0.2230000 |
| 2023-06-27 | $0.2272000 | $0.2300000 | $0.2319000 | $0.2249000 |
| 2023-06-28 | $0.2300000 | $0.2100000 | $0.2300000 | $0.2070000 |
| 2023-06-29 | $0.2100000 | $0.2096000 | $0.2102000 | $0.2094000 |
Mercata
STEPN Crypto Market
| Paio | Scambio |
|---|---|
| GMT/USDT | aax |
| GMT/USDT | bibox |
| GMT/USDT | bilaxy |
| GMT/AUD | binance |
| GMT/BNB | binance |
| GMT/BRL | binance |
| GMT/BTC | binance |
| GMT/BUSD | binance |
| GMT/ETH | binance |
| GMT/EUR | binance |
| GMT/GBP | binance |
| GMT/TRY | binance |
| GMT/USDT | binance |
| GMT/USD | bitfinex |
| GMT/USDT | bitfinex |
| GMT/USDT | bitforex |
| GMT/KRW | bithumb |
| GMT/USDT | bitmart |
| GMT/USDT | bkex |
| GMT/USDC | bybit |
| GMT/USDT | bybit |
| GMT/USD | coinbase |
| GMT/USDT | coinbase |
| GMT/BTC | coinex |
| GMT/USDC | coinex |
| GMT/USDT | coinex |
| GMT/USD | cryptodotcom |
| GMT/USDT | dcoin |
| GMT/USDT | decoin |
| GMT/USDT | digifinex |
| GMT/ETH | etherdelta |
| GMT/ETH | ethermium |
| GMT/BTC | exmo |
| GMT/USDT | exmo |
| GMT/USD | ftx |
| GMT/USDT | gateio |
| GMT/USD | gemini |
| GMT/KRW | gopax |
| GMT/BTC | hitbtc |
| GMT/ETH | hitbtc |
| GMT/USDT | hitbtc |
| GMT/USDT | huobipro |
| GMT/IDR | indodax |
| GMT/KRW | korbit |
| GMT/EUR | kraken |
| GMT/USD | kraken |
| GMT/USDC | kucoin |
| GMT/USDT | kucoin |
| GMT/USDT | latoken |
| GMT/USDT | lbank |
| GMT/USDC | mexc |
| GMT/USDT | mexc |
| GMT/USDC | okex |
| GMT/USDT | okex |
| GMT/BUSD | p2pb2b |
| GMT/USDT | p2pb2b |
| GMT/USDC | pancakeswap |
| GMT/USDT | poloniex |
| GMT/WETH | sushiswap |
| GMT/BTC | upbit |
| GMT/KRW | upbit |
| GMT/USDT | xtpub |
| GMT/USDT | zb |
| GMT/USDT | zbg |
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.
Tecnologia
STEPN Crypto Technology
Sorry, detailed technology about STEPN is not currently available
Caratteristiche
STEPN Crypto Features
Sorry, detailed features about STEPN is not currently available
STEPN News
Monete correlate
Ricevi la newsletter di Crypto
Leggi la dichiarazione di non responsabilità : Tutti i contenuti forniti nel nostro sito Web, i siti con collegamento ipertestuale, le applicazioni associate, i forum, i blog, gli account dei social media e altre piattaforme ("Sito") sono solo per le vostre informazioni generali, procurati da fonti di terze parti. Non rilasciamo alcuna garanzia di alcun tipo in relazione al nostro contenuto, incluso ma non limitato a accuratezza e aggiornamento. Nessuna parte del contenuto che forniamo costituisce consulenza finanziaria, consulenza legale o qualsiasi altra forma di consulenza intesa per la vostra specifica dipendenza per qualsiasi scopo. Qualsiasi uso o affidamento sui nostri contenuti è esclusivamente a proprio rischio e discrezione. Devi condurre la tua ricerca, rivedere, analizzare e verificare i nostri contenuti prima di fare affidamento su di essi. Il trading è un'attività altamente rischiosa che può portare a perdite importanti, pertanto si prega di consultare il proprio consulente finanziario prima di prendere qualsiasi decisione. Nessun contenuto sul nostro sito è pensato per essere una sollecitazione o un'offerta