GMT
STEPN Rang 100
Webseite
Twitter
1,385,950,707 GMT
Kaufen/Verkaufen
Get Wallet
STEPN
STEPN Preis $ 0.3218
$ 0.3218
STEPN 24h Vol
$315,095,195
$315,095,195
STEPN Marktkapitalisierung $445,935,315
$445,935,315
24h Vol
8,407 BTC 1 H
0.28 %
24 H
-6.45 %
7 d
21.99 %
Heute STEPN Preis in US-Dollar ist derzeit
0.3218
USD, und wenn in konvertiert Bitcoin ist
0.00000859
BTC. Insgesamt 1,385,950,707 GMT sind derzeit auf dem Markt im Umlauf. STEPN Die Preise erfahren derzeit eine Änderung von -6.45 %, prüfen alle Kryptowährung. In den letzten 24 Stunden 3.151 M US dollars STEPN wurde gehandelt Krypto-Austausch. Erhalten STEPN's Fortschritt durch Hinzufügen zu Ihrem Favoriten und ein freies schaffen Portfolio.
Vollständiger Name
STEPN
Symbol
GMT
Algorithmus
BTC Preis
0.00000859 BTC
BTC Markt
11,898 BTC
BTC 24h Vol
8,407 BTC
Insgesamt abgebaute Münzen
1,385,950,707 GMT
1h
0.28 %
24h
-6.45 %
7d
21.99 %
Twitter
Webseite
Share STEPN Price
Diagramme
| Datum | Öffnen | Schließen | Hoch | Niedrig |
|---|---|---|---|---|
| 2022-04-22 | $3.13 | $3.18 | $3.28 | $3.05 |
| 2022-04-23 | $3.18 | $3.15 | $3.45 | $3.10 |
| 2022-04-24 | $3.15 | $3.38 | $3.67 | $3.14 |
| 2022-04-25 | $3.38 | $3.33 | $3.41 | $3.14 |
| 2022-04-26 | $3.33 | $3.35 | $3.50 | $3.18 |
| 2022-04-27 | $3.35 | $3.82 | $3.98 | $3.25 |
| 2022-04-28 | $3.82 | $3.77 | $4.63 | $3.58 |
| 2022-04-29 | $3.77 | $3.83 | $4.15 | $3.43 |
| 2022-04-30 | $3.83 | $3.51 | $4.07 | $3.44 |
| 2022-05-01 | $3.51 | $3.43 | $3.62 | $3.30 |
| 2022-05-02 | $3.43 | $3.25 | $3.55 | $3.14 |
| 2022-05-03 | $3.25 | $3.25 | $3.46 | $3.19 |
| 2022-05-04 | $3.25 | $3.35 | $3.45 | $3.16 |
| 2022-05-05 | $3.35 | $2.74 | $3.41 | $2.54 |
| 2022-05-06 | $2.74 | $2.52 | $2.75 | $2.34 |
| 2022-05-07 | $2.52 | $2.57 | $2.84 | $2.39 |
| 2022-05-08 | $2.57 | $2.72 | $2.78 | $2.46 |
| 2022-05-09 | $2.72 | $1.78 | $2.75 | $1.75 |
| 2022-05-10 | $1.78 | $1.80 | $2.18 | $1.63 |
| 2022-05-11 | $1.80 | $1.31 | $1.88 | $1.11 |
| 2022-05-12 | $1.31 | $1.17 | $1.51 | $0.8007000 |
| 2022-05-13 | $1.17 | $1.50 | $1.80 | $1.13 |
| 2022-05-14 | $1.50 | $1.53 | $1.67 | $1.26 |
| 2022-05-15 | $1.53 | $1.62 | $1.65 | $1.40 |
| 2022-05-16 | $1.62 | $1.44 | $1.62 | $1.39 |
| 2022-05-17 | $1.44 | $1.59 | $1.71 | $1.43 |
| 2022-05-18 | $1.59 | $1.38 | $1.65 | $1.31 |
| 2022-05-19 | $1.38 | $1.50 | $1.58 | $1.28 |
| 2022-05-20 | $1.50 | $1.34 | $1.58 | $1.30 |
| 2022-05-21 | $1.34 | $1.36 | $1.44 | $1.31 |
| 2022-05-22 | $1.36 | $1.42 | $1.45 | $1.34 |
| 2022-05-23 | $1.42 | $1.37 | $1.54 | $1.34 |
| 2022-05-24 | $1.37 | $1.40 | $1.42 | $1.28 |
| 2022-05-25 | $1.40 | $1.38 | $1.43 | $1.36 |
| 2022-05-26 | $1.38 | $0.9298000 | $1.39 | $0.8527000 |
| 2022-05-27 | $0.9298000 | $1.04 | $1.16 | $0.8355000 |
| 2022-05-28 | $1.04 | $1.04 | $1.08 | $0.9931000 |
| 2022-05-29 | $1.04 | $1.08 | $1.22 | $0.8770000 |
| 2022-05-30 | $1.08 | $1.25 | $1.31 | $1.05 |
| 2022-05-31 | $1.25 | $1.18 | $1.29 | $1.11 |
| 2022-06-01 | $1.18 | $1.02 | $1.20 | $0.9713000 |
| 2022-06-02 | $1.02 | $1.05 | $1.08 | $0.9293000 |
| 2022-06-03 | $1.05 | $1.01 | $1.07 | $0.9829000 |
| 2022-06-04 | $1.01 | $0.9983000 | $1.02 | $0.9875000 |
| 2022-06-05 | $0.9983000 | $0.9355000 | $1.00 | $0.9048000 |
| 2022-06-06 | $0.9355000 | $1.01 | $1.06 | $0.9297000 |
| 2022-06-07 | $1.01 | $0.9579000 | $1.01 | $0.9328000 |
| 2022-06-08 | $0.9579000 | $0.9689000 | $1.06 | $0.9337000 |
| 2022-06-09 | $0.9689000 | $0.9911000 | $1.05 | $0.9503000 |
| 2022-06-10 | $0.9911000 | $0.9076000 | $0.9970000 | $0.8848000 |
| 2022-06-11 | $0.9076000 | $0.7977000 | $0.9325000 | $0.7733000 |
| 2022-06-12 | $0.7977000 | $0.6650000 | $0.8057000 | $0.6627000 |
| 2022-06-13 | $0.6650000 | $0.5922000 | $0.6755000 | $0.5361000 |
| 2022-06-14 | $0.5922000 | $0.6345000 | $0.7026000 | $0.5646000 |
| 2022-06-15 | $0.6345000 | $0.6809000 | $0.6867000 | $0.5650000 |
| 2022-06-16 | $0.6809000 | $0.6826000 | $0.6826000 | $0.6800000 |
| 2022-06-17 | $0.5944000 | $0.6163000 | $0.6378000 | $0.5874000 |
| 2022-06-18 | $0.6163000 | $0.6012000 | $0.6287000 | $0.5504000 |
| 2022-06-19 | $0.6012000 | $0.7485000 | $0.7870000 | $0.5850000 |
| 2022-06-20 | $0.7485000 | $0.7591000 | $0.8265000 | $0.7075000 |
| 2022-06-21 | $0.7591000 | $0.7675000 | $0.8534000 | $0.7437000 |
| 2022-06-22 | $0.7675000 | $0.7300000 | $0.8072000 | $0.7291000 |
| 2022-06-23 | $0.7300000 | $0.8160000 | $0.8220000 | $0.7268000 |
| 2022-06-24 | $0.8160000 | $0.8349000 | $0.8589000 | $0.8016000 |
| 2022-06-25 | $0.8349000 | $0.9859000 | $1.00 | $0.8155000 |
| 2022-06-26 | $0.9859000 | $0.9411000 | $1.11 | $0.9358000 |
| 2022-06-27 | $0.9411000 | $0.9397000 | $0.9411000 | $0.9397000 |
| 2022-06-28 | $0.9889000 | $0.8758000 | $1.00 | $0.8708000 |
| 2022-06-29 | $0.8758000 | $0.8763000 | $0.8763000 | $0.8758000 |
| 2022-06-30 | $0.8823000 | $0.8415000 | $0.8850000 | $0.7633000 |
| 2022-07-01 | $0.8415000 | $0.8278000 | $0.8903000 | $0.8029000 |
| 2022-07-02 | $0.8278000 | $0.8088000 | $0.8376000 | $0.7712000 |
| 2022-07-03 | $0.8088000 | $0.8102000 | $0.8400000 | $0.7909000 |
| 2022-07-04 | $0.8102000 | $0.8880000 | $0.8921000 | $0.7901000 |
| 2022-07-05 | $0.8880000 | $0.8885000 | $0.8888000 | $0.8880000 |
| 2022-07-06 | $0.9040000 | $0.9635000 | $0.9855000 | $0.8826000 |
| 2022-07-07 | $0.9635000 | $0.9635000 | $0.9635000 | $0.9635000 |
| 2022-07-08 | $1.01 | $1.00 | $1.05 | $0.9611000 |
| 2022-07-09 | $1.00 | $1.00 | $1.05 | $0.9877000 |
| 2022-07-10 | $1.00 | $0.9499000 | $1.01 | $0.9370000 |
| 2022-07-11 | $0.9499000 | $0.8319000 | $0.9510000 | $0.8265000 |
| 2022-07-12 | $0.8319000 | $0.8465000 | $0.8744000 | $0.8281000 |
| 2022-07-13 | $0.8465000 | $0.8844000 | $0.8880000 | $0.8032000 |
| 2022-07-14 | $0.8844000 | $0.9412000 | $0.9487000 | $0.8736000 |
| 2022-07-15 | $0.9412000 | $0.9204000 | $0.9555000 | $0.9137000 |
| 2022-07-16 | $0.9204000 | $0.9329000 | $0.9614000 | $0.8839000 |
| 2022-07-17 | $0.9329000 | $0.8969000 | $0.9450000 | $0.8939000 |
| 2022-07-18 | $0.8969000 | $1.13 | $1.14 | $0.8964000 |
| 2022-07-19 | $1.13 | $1.05 | $1.16 | $1.02 |
| 2022-07-20 | $1.05 | $0.9786000 | $1.10 | $0.9654000 |
| 2022-07-21 | $0.9786000 | $0.9938000 | $1.01 | $0.9419000 |
| 2022-07-22 | $0.9938000 | $0.9452000 | $1.04 | $0.9291000 |
| 2022-07-23 | $0.9452000 | $0.9457000 | $0.9660000 | $0.9046000 |
| 2022-07-24 | $0.9457000 | $0.9713000 | $1.00 | $0.9457000 |
| 2022-07-25 | $0.9713000 | $0.9713000 | $0.9713000 | $0.9713000 |
| 2022-07-26 | $0.9149000 | $0.8992000 | $0.9170000 | $0.8459000 |
| 2022-07-27 | $0.8992000 | $0.8999000 | $0.8999000 | $0.8991000 |
| 2022-07-28 | $0.9675000 | $1.01 | $1.05 | $0.9446000 |
| 2022-07-29 | $1.01 | $0.9789000 | $1.03 | $0.9574000 |
| 2022-07-30 | $0.9789000 | $0.9792000 | $0.9792000 | $0.9789000 |
| 2022-07-31 | $0.9776000 | $0.9585000 | $1.02 | $0.9514000 |
| 2022-08-01 | $0.9585000 | $0.9551000 | $1.00 | $0.9230000 |
| 2022-08-02 | $0.9551000 | $0.9095000 | $0.9698000 | $0.8979000 |
| 2022-08-03 | $0.9095000 | $0.9083000 | $0.9490000 | $0.8826000 |
| 2022-08-04 | $0.9083000 | $0.9079000 | $0.9399000 | $0.8933000 |
| 2022-08-05 | $0.9079000 | $0.9396000 | $0.9475000 | $0.9065000 |
| 2022-08-06 | $0.9396000 | $0.9245000 | $0.9503000 | $0.9203000 |
| 2022-08-07 | $0.9245000 | $0.9307000 | $0.9501000 | $0.9099000 |
| 2022-08-08 | $0.9307000 | $0.9434000 | $0.9812000 | $0.9291000 |
| 2022-08-09 | $0.9434000 | $0.9495000 | $1.06 | $0.9352000 |
| 2022-08-10 | $0.9495000 | $0.9801000 | $0.9876000 | $0.9171000 |
| 2022-08-11 | $0.9801000 | $0.9681000 | $1.02 | $0.9596000 |
| 2022-08-12 | $0.9681000 | $0.9830000 | $0.9854000 | $0.9429000 |
| 2022-08-13 | $0.9830000 | $0.9754000 | $1.01 | $0.9667000 |
| 2022-08-14 | $0.9754000 | $0.9804000 | $1.02 | $0.9606000 |
| 2022-08-15 | $0.9804000 | $1.05 | $1.11 | $0.9721000 |
| 2022-08-16 | $1.05 | $1.07 | $1.13 | $1.03 |
| 2022-08-17 | $1.07 | $0.9676000 | $1.10 | $0.9606000 |
| 2022-08-18 | $0.9676000 | $0.9156000 | $1.00 | $0.8997000 |
| 2022-08-19 | $0.9156000 | $0.7760000 | $0.9197000 | $0.7633000 |
| 2022-08-20 | $0.7760000 | $0.7996000 | $0.8156000 | $0.7673000 |
| 2022-08-21 | $0.7996000 | $0.8043000 | $0.8240000 | $0.7818000 |
| 2022-08-22 | $0.8043000 | $0.7842000 | $0.8079000 | $0.7554000 |
| 2022-08-23 | $0.7842000 | $0.7909000 | $0.7957000 | $0.7382000 |
| 2022-08-24 | $0.7909000 | $0.7873000 | $0.8164000 | $0.7699000 |
| 2022-08-25 | $0.7873000 | $0.7921000 | $0.8091000 | $0.7769000 |
| 2022-08-26 | $0.7921000 | $0.7062000 | $0.7938000 | $0.6977000 |
| 2022-08-27 | $0.7062000 | $0.6850000 | $0.7102000 | $0.6718000 |
| 2022-08-28 | $0.6850000 | $0.6451000 | $0.6963000 | $0.6406000 |
| 2022-08-29 | $0.6451000 | $0.6825000 | $0.6853000 | $0.6322000 |
| 2022-08-30 | $0.6825000 | $0.6566000 | $0.6972000 | $0.6364000 |
| 2022-08-31 | $0.6566000 | $0.6725000 | $0.6977000 | $0.6566000 |
| 2022-09-01 | $0.6725000 | $0.6827000 | $0.6864000 | $0.6557000 |
| 2022-09-02 | $0.6827000 | $0.6728000 | $0.7073000 | $0.6653000 |
| 2022-09-03 | $0.6728000 | $0.6780000 | $0.6801000 | $0.6597000 |
| 2022-09-04 | $0.6780000 | $0.7072000 | $0.7135000 | $0.6772000 |
| 2022-09-05 | $0.7072000 | $0.6919000 | $0.7130000 | $0.6772000 |
| 2022-09-06 | $0.6919000 | $0.6319000 | $0.7068000 | $0.6280000 |
| 2022-09-07 | $0.6319000 | $0.6500000 | $0.6575000 | $0.6191000 |
| 2022-09-08 | $0.6500000 | $0.6542000 | $0.6586000 | $0.6353000 |
| 2022-09-09 | $0.6542000 | $0.7842000 | $0.8198000 | $0.6523000 |
| 2022-09-10 | $0.7842000 | $0.7491000 | $0.7915000 | $0.7319000 |
| 2022-09-11 | $0.7491000 | $0.7356000 | $0.7760000 | $0.7149000 |
| 2022-09-12 | $0.7356000 | $0.7404000 | $0.7626000 | $0.7158000 |
| 2022-09-13 | $0.7404000 | $0.6613000 | $0.7548000 | $0.6575000 |
| 2022-09-14 | $0.6613000 | $0.6756000 | $0.6947000 | $0.6415000 |
| 2022-09-15 | $0.6756000 | $0.6674000 | $0.6914000 | $0.6447000 |
| 2022-09-16 | $0.6674000 | $0.6524000 | $0.6742000 | $0.6374000 |
| 2022-09-17 | $0.6524000 | $0.6798000 | $0.6818000 | $0.6521000 |
| 2022-09-18 | $0.6798000 | $0.6060000 | $0.6893000 | $0.5927000 |
| 2022-09-19 | $0.6060000 | $0.6239000 | $0.6289000 | $0.5939000 |
| 2022-09-20 | $0.6239000 | $0.6162000 | $0.6415000 | $0.6092000 |
| 2022-09-21 | $0.6162000 | $0.5981000 | $0.6477000 | $0.5867000 |
| 2022-09-22 | $0.5981000 | $0.6366000 | $0.6412000 | $0.5969000 |
| 2022-09-23 | $0.6366000 | $0.6383000 | $0.6473000 | $0.6085000 |
| 2022-09-24 | $0.6383000 | $0.6353000 | $0.6589000 | $0.6295000 |
| 2022-09-25 | $0.6353000 | $0.6167000 | $0.6499000 | $0.6085000 |
| 2022-09-26 | $0.6167000 | $0.6411000 | $0.6452000 | $0.6031000 |
| 2022-09-27 | $0.6411000 | $0.6411000 | $0.6411000 | $0.6411000 |
| 2022-09-28 | $0.6927000 | $0.6712000 | $0.7081000 | $0.6508000 |
| 2022-09-29 | $0.6712000 | $0.6490000 | $0.6748000 | $0.6311000 |
| 2022-09-30 | $0.6490000 | $0.6406000 | $0.6655000 | $0.6309000 |
| 2022-10-01 | $0.6406000 | $0.6405000 | $0.6468000 | $0.6346000 |
| 2022-10-02 | $0.6405000 | $0.6405000 | $0.6405000 | $0.6405000 |
| 2022-10-04 | $0.6250000 | $0.6285000 | $0.6332000 | $0.6178000 |
| 2022-10-05 | $0.6285000 | $0.6246000 | $0.6298000 | $0.6094000 |
| 2022-10-06 | $0.6246000 | $0.6271000 | $0.6350000 | $0.6207000 |
| 2022-10-07 | $0.6271000 | $0.6504000 | $0.6592000 | $0.6269000 |
| 2022-10-08 | $0.6504000 | $0.6377000 | $0.6653000 | $0.6344000 |
| 2022-10-09 | $0.6377000 | $0.6436000 | $0.6490000 | $0.6340000 |
| 2022-10-10 | $0.6436000 | $0.6442000 | $0.6558000 | $0.6403000 |
| 2022-10-11 | $0.6442000 | $0.6389000 | $0.6465000 | $0.6206000 |
| 2022-10-12 | $0.6389000 | $0.6277000 | $0.6489000 | $0.6197000 |
| 2022-10-13 | $0.6277000 | $0.5939000 | $0.6362000 | $0.5395000 |
| 2022-10-14 | $0.5939000 | $0.5743000 | $0.6126000 | $0.5666000 |
| 2022-10-15 | $0.5743000 | $0.5671000 | $0.5783000 | $0.5630000 |
| 2022-10-16 | $0.5671000 | $0.5777000 | $0.5853000 | $0.5661000 |
| 2022-10-17 | $0.5777000 | $0.5902000 | $0.5936000 | $0.5712000 |
| 2022-10-18 | $0.5902000 | $0.5903000 | $0.5903000 | $0.5902000 |
| 2022-10-24 | $0.4838000 | $0.4597000 | $0.4885000 | $0.4573000 |
| 2022-10-25 | $0.4597000 | $0.4748000 | $0.4883000 | $0.4582000 |
| 2022-10-26 | $0.4748000 | $0.4745000 | $0.4748000 | $0.4745000 |
| 2022-10-29 | $0.5157000 | $0.5170000 | $0.5458000 | $0.5048000 |
| 2022-10-30 | $0.5170000 | $0.5327000 | $0.5848000 | $0.5118000 |
| 2022-10-31 | $0.5327000 | $0.5327000 | $0.5327000 | $0.5327000 |
| 2022-11-03 | $0.4872000 | $0.4984000 | $0.5182000 | $0.4842000 |
| 2022-11-04 | $0.4984000 | $0.5364000 | $0.5396000 | $0.4963000 |
| 2022-11-05 | $0.5364000 | $0.5680000 | $0.5917000 | $0.5342000 |
| 2022-11-06 | $0.5680000 | $0.5497000 | $0.5942000 | $0.5458000 |
| 2022-11-07 | $0.5497000 | $0.5853000 | $0.6176000 | $0.5476000 |
| 2022-11-08 | $0.5853000 | $0.5855000 | $0.5855000 | $0.5853000 |
| 2022-11-11 | $0.4171000 | $0.3978000 | $0.4242000 | $0.3705000 |
| 2022-11-12 | $0.3978000 | $0.3779000 | $0.4063000 | $0.3617000 |
| 2022-11-13 | $0.3779000 | $0.3779000 | $0.3779000 | $0.3779000 |
| 2022-11-16 | $0.3914000 | $0.3910000 | $0.4009000 | $0.3795000 |
| 2022-11-17 | $0.3924000 | $0.3926000 | $0.3932000 | $0.3917000 |
| 2022-12-16 | $0.3747000 | $0.3071000 | $0.3786000 | $0.3019000 |
| 2022-12-17 | $0.3119000 | $0.3122000 | $0.3124000 | $0.3118000 |
| 2022-12-19 | $0.2997000 | $0.2819000 | $0.3122000 | $0.2760000 |
| 2022-12-20 | $0.2830000 | $0.2839000 | $0.2839000 | $0.2827000 |
| 2022-12-26 | $0.2866000 | $0.2891000 | $0.2901000 | $0.2849000 |
| 2022-12-27 | $0.2892000 | $0.2899000 | $0.2902000 | $0.2889000 |
| 2023-01-04 | $0.2564000 | $0.2556000 | $0.2622000 | $0.2507000 |
| 2023-01-05 | $0.2556000 | $0.2556000 | $0.2556000 | $0.2555000 |
| 2023-01-06 | $0.2555000 | $0.2591000 | $0.2602000 | $0.2442000 |
| 2023-01-07 | $0.2591000 | $0.2622000 | $0.2693000 | $0.2584000 |
| 2023-01-08 | $0.2622000 | $0.2784000 | $0.2841000 | $0.2571000 |
| 2023-01-09 | $0.2784000 | $0.3080000 | $0.3455000 | $0.2756000 |
| 2023-01-10 | $0.3080000 | $0.3073000 | $0.3166000 | $0.2949000 |
| 2023-01-11 | $0.3073000 | $0.3035000 | $0.3073000 | $0.2860000 |
| 2023-01-12 | $0.3035000 | $0.3044000 | $0.3044000 | $0.3035000 |
| 2023-01-14 | $0.3638000 | $0.5163000 | $0.5410000 | $0.3622000 |
| 2023-01-15 | $0.5163000 | $0.5079000 | $0.5164000 | $0.5079000 |
| 2023-01-18 | $0.4791000 | $0.4214000 | $0.4943000 | $0.4109000 |
| 2023-01-19 | $0.4214000 | $0.4210000 | $0.4231000 | $0.4170000 |
| 2023-01-26 | $0.5723000 | $0.6147000 | $0.6867000 | $0.5720000 |
| 2023-01-27 | $0.6147000 | $0.6053000 | $0.6337000 | $0.5765000 |
| 2023-01-28 | $0.6053000 | $0.6054000 | $0.6062000 | $0.6053000 |
| 2023-01-29 | $0.5921000 | $0.6144000 | $0.6251000 | $0.5779000 |
| 2023-01-30 | $0.6144000 | $0.6136000 | $0.6144000 | $0.6136000 |
| 2023-02-02 | $0.5777000 | $0.5536000 | $0.5944000 | $0.5437000 |
| 2023-02-03 | $0.5536000 | $0.5593000 | $0.5649000 | $0.5377000 |
| 2023-02-04 | $0.5593000 | $0.5613000 | $0.5740000 | $0.5468000 |
| 2023-02-05 | $0.5613000 | $0.5173000 | $0.5723000 | $0.4941000 |
| 2023-02-06 | $0.5173000 | $0.5063000 | $0.5274000 | $0.4981000 |
| 2023-02-07 | $0.5063000 | $0.5405000 | $0.5438000 | $0.5038000 |
| 2023-02-08 | $0.5405000 | $0.5150000 | $0.5598000 | $0.5001000 |
| 2023-02-09 | $0.5150000 | $0.5170000 | $0.5170000 | $0.5150000 |
| 2023-02-15 | $0.4311000 | $0.4793000 | $0.4864000 | $0.4204000 |
| 2023-02-16 | $0.4793000 | $0.4783000 | $0.4793000 | $0.4779000 |
| 2023-02-17 | $0.4307000 | $0.4581000 | $0.4678000 | $0.4301000 |
| 2023-02-18 | $0.4581000 | $0.4587000 | $0.4587000 | $0.4581000 |
| 2023-02-24 | $0.4182000 | $0.3834000 | $0.4263000 | $0.3708000 |
| 2023-02-25 | $0.3834000 | $0.3834000 | $0.3834000 | $0.3834000 |
| 2023-02-28 | $0.3883000 | $0.3646000 | $0.3892000 | $0.3632000 |
| 2023-03-01 | $0.3646000 | $0.3903000 | $0.3925000 | $0.3646000 |
| 2023-03-02 | $0.3903000 | $0.3902000 | $0.3903000 | $0.3902000 |
| 2023-03-04 | $0.3959000 | $0.3718000 | $0.3992000 | $0.3660000 |
| 2023-03-05 | $0.3728000 | $0.3728000 | $0.3728000 | $0.3728000 |
| 2023-03-12 | $0.3056000 | $0.3447000 | $0.3474000 | $0.2971000 |
| 2023-03-13 | $0.3447000 | $0.3624000 | $0.3705000 | $0.3332000 |
| 2023-03-14 | $0.3624000 | $0.3624000 | $0.3624000 | $0.3624000 |
| 2023-04-04 | $0.3780000 | $0.3793000 | $0.3815000 | $0.3716000 |
| 2023-04-05 | $0.3793000 | $0.3859000 | $0.3907000 | $0.3723000 |
| 2023-04-06 | $0.3861000 | $0.3860000 | $0.3861000 | $0.3860000 |
| 2023-04-12 | $0.3779000 | $0.3729000 | $0.3801000 | $0.3607000 |
| 2023-04-13 | $0.3730000 | $0.3730000 | $0.3731000 | $0.3730000 |
| 2023-04-14 | $0.3830000 | $0.4021000 | $0.4068000 | $0.3822000 |
| 2023-04-15 | $0.4021000 | $0.4021000 | $0.4021000 | $0.4021000 |
| 2023-05-04 | $0.3210000 | $0.3160000 | $0.3214000 | $0.3146000 |
| 2023-05-05 | $0.3163000 | $0.3164000 | $0.3164000 | $0.3163000 |
| 2023-05-10 | $0.2560000 | $0.2746000 | $0.2833000 | $0.2519000 |
| 2023-05-11 | $0.2746000 | $0.2746000 | $0.2746000 | $0.2746000 |
| 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 | $0.2743000 | $0.2743000 | $0.2743000 |
Beschreibung
Beschreibung
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.
Mercury Protocol (GMT) News
Verbunden Coins
