GMT Coin Values GMT
Marktkapitalisierung:
24h Vol:
Kryptowährungen: 21379
Märkte: 95173
ENG
EST
RUS
TUR
DEU
CHI
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
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
VES
VND
VUV
WST
ZAR
ZMW
ZWL
Marktkapitalisierung
24h Vol
21379
Kryptowährungen56.59%
Bitcoin AktieSTEPN Crypto Coin Rank 127
Webseite
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 Preis $ 0.2725
$ 0.2725
STEPN BTC Preis 0.00000648
0.00000648
STEPN 24h Vol $ 91,230,384
$ 91,230,384
STEPN Marktkapitalisierung $ 372,704,490
$ 372,704,490
24h Vol
2,171 BTC 1 H
-0.59 %
24 H
-0.05 %
7 d
-7.12 %
Heute STEPN Preis in US-Dollar ist derzeit
0.2725
USD, und wenn in konvertiert Bitcoin ist
0.00000648
BTC. Insgesamt 1,367,824,719 GMT sind derzeit auf dem Markt im Umlauf. STEPN Die Preise erfahren derzeit eine Änderung von -0.05 %, prüfen alle Kryptowährung. In den letzten 24 Stunden 0.912 M US dollars STEPN wurde gehandelt Krypto-Austausch. Erhalten STEPN's Fortschritt durch Hinzufügen zu Ihrem Favoriten und ein freies schaffen Portfolio.
GMT Diagramme
STEPN Preis Diagramme
GMT Hoch / Niedrig Preis Chart
STEPN Preis Hoch / Niedrig Preis Chart
Historische Daten
STEPN Crypto Technology
| Datum | Öffnen | Schließen | Hoch | Niedrig |
|---|---|---|---|---|
| 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 | $1.75 |
| 2022-05-10 | $1.78 | $1.80 | $2.18 | $1.63 |
| 2022-05-11 | $1.80 | $1.81 | $1.81 | $1.79 |
| 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 | $0.5944000 | $0.6951000 | $0.5858000 |
| 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 | $0.9889000 | $1.02 | $0.9207000 |
| 2022-06-28 | $0.9889000 | $0.8758000 | $1.00 | $0.8708000 |
| 2022-06-29 | $0.8758000 | $0.8823000 | $0.9217000 | $0.8506000 |
| 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 | $0.9040000 | $0.9855000 | $0.8713000 |
| 2022-07-06 | $0.9040000 | $0.9635000 | $0.9855000 | $0.8826000 |
| 2022-07-07 | $0.9635000 | $1.01 | $1.05 | $0.9437000 |
| 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 | $0.9149000 | $0.9845000 | $0.9149000 |
| 2022-07-26 | $0.9149000 | $0.8992000 | $0.9170000 | $0.8459000 |
| 2022-07-27 | $0.8992000 | $0.9675000 | $0.9712000 | $0.8759000 |
| 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 | $0.9776000 | $1.06 | $0.9664000 |
| 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 | $0.6927000 | $0.7345000 | $0.6382000 |
| 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 | $0.6060000 | $0.6448000 | $0.6043000 |
| 2022-10-03 | $0.6060000 | $0.6250000 | $0.6283000 | $0.5958000 |
| 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 | $0.5682000 | $0.5947000 | $0.5594000 |
| 2022-10-19 | $0.5682000 | $0.5154000 | $0.5700000 | $0.5021000 |
| 2022-10-20 | $0.5154000 | $0.5027000 | $0.5306000 | $0.4969000 |
| 2022-10-21 | $0.5027000 | $0.4769000 | $0.5027000 | $0.4559000 |
| 2022-10-22 | $0.4769000 | $0.4707000 | $0.4845000 | $0.4672000 |
| 2022-10-23 | $0.4707000 | $0.4838000 | $0.4898000 | $0.4672000 |
| 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 | $0.4886000 | $0.5040000 | $0.4721000 |
| 2022-10-27 | $0.4886000 | $0.4963000 | $0.5501000 | $0.4873000 |
| 2022-10-28 | $0.4963000 | $0.5157000 | $0.5230000 | $0.4719000 |
| 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 | $0.5436000 | $0.5557000 | $0.5199000 |
| 2022-11-01 | $0.5436000 | $0.5237000 | $0.5560000 | $0.5228000 |
| 2022-11-02 | $0.5237000 | $0.4872000 | $0.5238000 | $0.4777000 |
| 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 | $0.5117000 | $0.6359000 | $0.4794000 |
| 2022-11-09 | $0.5117000 | $0.3420000 | $0.5164000 | $0.3313000 |
| 2022-11-10 | $0.3420000 | $0.4171000 | $0.4325000 | $0.3395000 |
| 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 | $0.3893000 | $0.3950000 | $0.3656000 |
| 2022-11-14 | $0.3893000 | $0.3833000 | $0.3917000 | $0.3465000 |
| 2022-11-15 | $0.3833000 | $0.3914000 | $0.4036000 | $0.3749000 |
| 2022-11-16 | $0.3914000 | $0.3910000 | $0.4009000 | $0.3795000 |
| 2022-11-17 | $0.3910000 | $0.3958000 | $0.4140000 | $0.3902000 |
| 2022-11-18 | $0.3958000 | $0.4049000 | $0.4076000 | $0.3935000 |
| 2022-11-19 | $0.4049000 | $0.4150000 | $0.4153000 | $0.3966000 |
| 2022-11-20 | $0.4150000 | $0.3766000 | $0.4154000 | $0.3736000 |
| 2022-11-21 | $0.3766000 | $0.3599000 | $0.3766000 | $0.3450000 |
| 2022-11-22 | $0.3607000 | $0.3720000 | $0.3793000 | $0.3675000 |
| 2022-11-23 | $0.3717000 | $0.3955000 | $0.3963000 | $0.3686000 |
| 2022-11-24 | $0.3955000 | $0.3890000 | $0.4312000 | $0.3813000 |
| 2022-11-25 | $0.3890000 | $0.3807000 | $0.3890000 | $0.3738000 |
| 2022-11-26 | $0.3807000 | $0.3784000 | $0.3886000 | $0.3738000 |
| 2022-11-27 | $0.3784000 | $0.3807000 | $0.4029000 | $0.3747000 |
| 2022-11-28 | $0.3807000 | $0.3715000 | $0.3944000 | $0.3602000 |
| 2022-11-29 | $0.3715000 | $0.3746000 | $0.3818000 | $0.3656000 |
| 2022-11-30 | $0.3746000 | $0.3912000 | $0.3934000 | $0.3738000 |
| 2022-12-01 | $0.3912000 | $0.3806000 | $0.3940000 | $0.3794000 |
| 2022-12-02 | $0.3806000 | $0.3915000 | $0.3928000 | $0.3768000 |
| 2022-12-03 | $0.3915000 | $0.3860000 | $0.4028000 | $0.3851000 |
| 2022-12-04 | $0.3860000 | $0.3939000 | $0.3954000 | $0.3859000 |
| 2022-12-05 | $0.3939000 | $0.3935000 | $0.4047000 | $0.3858000 |
| 2022-12-06 | $0.3935000 | $0.4062000 | $0.4096000 | $0.3933000 |
| 2022-12-07 | $0.4062000 | $0.4094000 | $0.4215000 | $0.3900000 |
| 2022-12-08 | $0.4094000 | $0.4096000 | $0.4120000 | $0.3967000 |
| 2022-12-09 | $0.4096000 | $0.4030000 | $0.4102000 | $0.3981000 |
| 2022-12-10 | $0.4030000 | $0.4030000 | $0.4047000 | $0.3989000 |
| 2022-12-11 | $0.4030000 | $0.3918000 | $0.4042000 | $0.3908000 |
| 2022-12-12 | $0.3918000 | $0.4041000 | $0.4061000 | $0.3892000 |
| 2022-12-13 | $0.4041000 | $0.3982000 | $0.4041000 | $0.3833000 |
| 2022-12-14 | $0.3982000 | $0.3867000 | $0.4025000 | $0.3818000 |
| 2022-12-15 | $0.3867000 | $0.3747000 | $0.3867000 | $0.3717000 |
| 2022-12-16 | $0.3747000 | $0.3071000 | $0.3786000 | $0.3019000 |
| 2022-12-17 | $0.3071000 | $0.3059000 | $0.3157000 | $0.2971000 |
| 2022-12-18 | $0.3059000 | $0.2997000 | $0.3106000 | $0.2891000 |
| 2022-12-19 | $0.2997000 | $0.2819000 | $0.3122000 | $0.2760000 |
| 2022-12-20 | $0.2819000 | $0.2992000 | $0.3025000 | $0.2819000 |
| 2022-12-21 | $0.2992000 | $0.2905000 | $0.3000000 | $0.2846000 |
| 2022-12-22 | $0.2905000 | $0.2913000 | $0.2939000 | $0.2806000 |
| 2022-12-23 | $0.2913000 | $0.2906000 | $0.2939000 | $0.2873000 |
| 2022-12-24 | $0.2906000 | $0.2891000 | $0.2925000 | $0.2880000 |
| 2022-12-25 | $0.2891000 | $0.2866000 | $0.2919000 | $0.2833000 |
| 2022-12-26 | $0.2866000 | $0.2891000 | $0.2901000 | $0.2849000 |
| 2022-12-27 | $0.2891000 | $0.2740000 | $0.2906000 | $0.2703000 |
| 2022-12-28 | $0.2740000 | $0.2504000 | $0.2743000 | $0.2451000 |
| 2022-12-29 | $0.2504000 | $0.2396000 | $0.2515000 | $0.2264000 |
| 2022-12-30 | $0.2396000 | $0.2273000 | $0.2409000 | $0.2228000 |
| 2022-12-31 | $0.2273000 | $0.2298000 | $0.2331000 | $0.2211000 |
| 2023-01-01 | $0.2298000 | $0.2409000 | $0.2458000 | $0.2279000 |
| 2023-01-02 | $0.2409000 | $0.2467000 | $0.2537000 | $0.2343000 |
| 2023-01-03 | $0.2467000 | $0.2564000 | $0.2608000 | $0.2411000 |
| 2023-01-04 | $0.2564000 | $0.2556000 | $0.2622000 | $0.2507000 |
| 2023-01-05 | $0.2556000 | $0.2555000 | $0.2616000 | $0.2530000 |
| 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 | $0.3486000 | $0.3575000 | $0.2901000 |
| 2023-01-13 | $0.3486000 | $0.3638000 | $0.3800000 | $0.3347000 |
| 2023-01-14 | $0.3638000 | $0.5163000 | $0.5410000 | $0.3622000 |
| 2023-01-15 | $0.5163000 | $0.5123000 | $0.5649000 | $0.4627000 |
| 2023-01-16 | $0.5123000 | $0.4898000 | $0.5299000 | $0.4769000 |
| 2023-01-17 | $0.4904000 | $0.4791000 | $0.5202000 | $0.4697000 |
| 2023-01-18 | $0.4791000 | $0.4214000 | $0.4943000 | $0.4109000 |
| 2023-01-19 | $0.4214000 | $0.4320000 | $0.4423000 | $0.4174000 |
| 2023-01-20 | $0.4320000 | $0.5092000 | $0.5205000 | $0.4218000 |
| 2023-01-21 | $0.5092000 | $0.4925000 | $0.5370000 | $0.4765000 |
| 2023-01-22 | $0.4925000 | $0.5055000 | $0.5377000 | $0.4821000 |
| 2023-01-23 | $0.5055000 | $0.5928000 | $0.6663000 | $0.5030000 |
| 2023-01-24 | $0.5928000 | $0.5238000 | $0.5945000 | $0.5128000 |
| 2023-01-25 | $0.5243000 | $0.5723000 | $0.5930000 | $0.5112000 |
| 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 | $0.5921000 | $0.6302000 | $0.5815000 |
| 2023-01-29 | $0.5921000 | $0.6144000 | $0.6251000 | $0.5779000 |
| 2023-01-30 | $0.6144000 | $0.5463000 | $0.6163000 | $0.5223000 |
| 2023-01-31 | $0.5463000 | $0.5518000 | $0.5607000 | $0.5258000 |
| 2023-02-01 | $0.5518000 | $0.5777000 | $0.5835000 | $0.5161000 |
| 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 | $0.4285000 | $0.5210000 | $0.4178000 |
| 2023-02-10 | $0.4285000 | $0.4323000 | $0.4399000 | $0.4162000 |
| 2023-02-11 | $0.4323000 | $0.4364000 | $0.4382000 | $0.4232000 |
| 2023-02-12 | $0.4364000 | $0.4235000 | $0.4491000 | $0.4133000 |
| 2023-02-13 | $0.4235000 | $0.4048000 | $0.4268000 | $0.3874000 |
| 2023-02-14 | $0.4048000 | $0.4311000 | $0.4320000 | $0.3921000 |
| 2023-02-15 | $0.4311000 | $0.4793000 | $0.4864000 | $0.4204000 |
| 2023-02-16 | $0.4793000 | $0.4307000 | $0.4997000 | $0.4306000 |
| 2023-02-17 | $0.4307000 | $0.4581000 | $0.4678000 | $0.4301000 |
| 2023-02-18 | $0.4581000 | $0.4581000 | $0.4703000 | $0.4506000 |
| 2023-02-19 | $0.4581000 | $0.4397000 | $0.4789000 | $0.4306000 |
| 2023-02-20 | $0.4397000 | $0.4566000 | $0.4687000 | $0.4202000 |
| 2023-02-21 | $0.4566000 | $0.4397000 | $0.4615000 | $0.4268000 |
| 2023-02-22 | $0.4397000 | $0.4283000 | $0.4488000 | $0.4103000 |
| 2023-02-23 | $0.4283000 | $0.4182000 | $0.4398000 | $0.4116000 |
| 2023-02-24 | $0.4182000 | $0.3834000 | $0.4263000 | $0.3708000 |
| 2023-02-25 | $0.3834000 | $0.3726000 | $0.3858000 | $0.3530000 |
| 2023-02-26 | $0.3726000 | $0.3807000 | $0.3861000 | $0.3672000 |
| 2023-02-27 | $0.3807000 | $0.3883000 | $0.3977000 | $0.3750000 |
| 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 | $0.4238000 | $0.4476000 | $0.3827000 |
| 2023-03-03 | $0.4238000 | $0.3959000 | $0.4257000 | $0.3816000 |
| 2023-03-04 | $0.3959000 | $0.3718000 | $0.3992000 | $0.3660000 |
| 2023-03-05 | $0.3718000 | $0.3690000 | $0.3760000 | $0.3640000 |
| 2023-03-06 | $0.3690000 | $0.3725000 | $0.3750000 | $0.3550000 |
| 2023-03-07 | $0.3725000 | $0.3564000 | $0.3834000 | $0.3437000 |
| 2023-03-08 | $0.3564000 | $0.3291000 | $0.3583000 | $0.3242000 |
| 2023-03-09 | $0.3291000 | $0.3079000 | $0.3430000 | $0.2994000 |
| 2023-03-10 | $0.3079000 | $0.3100000 | $0.3152000 | $0.2833000 |
| 2023-03-11 | $0.3100000 | $0.3056000 | $0.3206000 | $0.2920000 |
| 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 | $0.4103000 | $0.4416000 | $0.3565000 |
| 2023-03-15 | $0.4103000 | $0.3669000 | $0.4241000 | $0.3566000 |
| 2023-03-16 | $0.3669000 | $0.3729000 | $0.3803000 | $0.3558000 |
| 2023-03-17 | $0.3729000 | $0.4167000 | $0.4197000 | $0.3664000 |
| 2023-03-18 | $0.4167000 | $0.4554000 | $0.4899000 | $0.4161000 |
| 2023-03-19 | $0.4554000 | $0.4458000 | $0.4994000 | $0.4373000 |
| 2023-03-20 | $0.4458000 | $0.4146000 | $0.4498000 | $0.4085000 |
| 2023-03-21 | $0.4146000 | $0.4122000 | $0.4246000 | $0.3880000 |
| 2023-03-22 | $0.4122000 | $0.3886000 | $0.4160000 | $0.3720000 |
| 2023-03-23 | $0.3886000 | $0.4110000 | $0.4167000 | $0.3820000 |
| 2023-03-24 | $0.4110000 | $0.3883000 | $0.4115000 | $0.3786000 |
| 2023-03-25 | $0.3883000 | $0.3804000 | $0.3907000 | $0.3719000 |
| 2023-03-26 | $0.3804000 | $0.3905000 | $0.3960000 | $0.3746000 |
| 2023-03-27 | $0.3905000 | $0.3672000 | $0.3919000 | $0.3525000 |
| 2023-03-28 | $0.3672000 | $0.3776000 | $0.3776000 | $0.3578000 |
| 2023-03-29 | $0.3776000 | $0.3940000 | $0.3968000 | $0.3758000 |
| 2023-03-30 | $0.3940000 | $0.3843000 | $0.4091000 | $0.3778000 |
| 2023-03-31 | $0.3843000 | $0.3937000 | $0.3967000 | $0.3758000 |
| 2023-04-01 | $0.3937000 | $0.3981000 | $0.4005000 | $0.3867000 |
| 2023-04-02 | $0.3981000 | $0.3822000 | $0.3999000 | $0.3751000 |
| 2023-04-03 | $0.3822000 | $0.3780000 | $0.3850000 | $0.3656000 |
| 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 | $0.3859000 | $0.3821000 | $0.3892000 | $0.3746000 |
| 2023-04-07 | $0.3821000 | $0.3819000 | $0.3858000 | $0.3748000 |
| 2023-04-08 | $0.3819000 | $0.3769000 | $0.3824000 | $0.3741000 |
| 2023-04-09 | $0.3769000 | $0.3713000 | $0.3788000 | $0.3647000 |
| 2023-04-10 | $0.3713000 | $0.3800000 | $0.3804000 | $0.3646000 |
| 2023-04-11 | $0.3800000 | $0.3779000 | $0.3844000 | $0.3767000 |
| 2023-04-12 | $0.3779000 | $0.3729000 | $0.3801000 | $0.3607000 |
| 2023-04-13 | $0.3729000 | $0.3830000 | $0.3844000 | $0.3696000 |
| 2023-04-14 | $0.3830000 | $0.4021000 | $0.4068000 | $0.3822000 |
| 2023-04-15 | $0.4021000 | $0.3977000 | $0.4046000 | $0.3926000 |
| 2023-04-16 | $0.3977000 | $0.4000000 | $0.4032000 | $0.3885000 |
| 2023-04-17 | $0.4000000 | $0.3892000 | $0.4001000 | $0.3817000 |
| 2023-04-18 | $0.3892000 | $0.3989000 | $0.4006000 | $0.3826000 |
| 2023-04-19 | $0.3989000 | $0.3590000 | $0.4010000 | $0.3510000 |
| 2023-04-20 | $0.3590000 | $0.3464000 | $0.3635000 | $0.3375000 |
| 2023-04-21 | $0.3464000 | $0.3321000 | $0.3485000 | $0.3262000 |
| 2023-04-22 | $0.3321000 | $0.3355000 | $0.3356000 | $0.3271000 |
| 2023-04-23 | $0.3355000 | $0.3243000 | $0.3355000 | $0.3130000 |
| 2023-04-24 | $0.3243000 | $0.3243000 | $0.3305000 | $0.3191000 |
| 2023-04-25 | $0.3243000 | $0.3327000 | $0.3333000 | $0.3167000 |
| 2023-04-26 | $0.3327000 | $0.3244000 | $0.3433000 | $0.3064000 |
| 2023-04-27 | $0.3244000 | $0.3284000 | $0.3328000 | $0.3200000 |
| 2023-04-28 | $0.3284000 | $0.3359000 | $0.3391000 | $0.3262000 |
| 2023-04-29 | $0.3359000 | $0.3384000 | $0.3479000 | $0.3343000 |
| 2023-04-30 | $0.3384000 | $0.3277000 | $0.3387000 | $0.3258000 |
| 2023-05-01 | $0.3277000 | $0.3178000 | $0.3304000 | $0.3117000 |
| 2023-05-02 | $0.3178000 | $0.3187000 | $0.3201000 | $0.3109000 |
| 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 | $0.2746000 | $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 |
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.
Technologie
STEPN Crypto Technology
Sorry, detailed technology about STEPN is not currently available
Eigenschaften
STEPN Crypto Features
Sorry, detailed features about STEPN is not currently available
STEPN News
Verbunden Coins
Holen Sie sich Crypto Newsletter
Lesen Sie den Haftungsausschluss : Alle hierin bereitgestellten Inhalte unserer Website, Hyperlinks, zugehörige Anwendungen, Foren, Blogs, Social-Media-Konten und andere Plattformen („Website“) dienen ausschließlich Ihrer allgemeinen Information und werden aus Quellen Dritter bezogen. Wir geben keinerlei Garantien in Bezug auf unseren Inhalt, einschließlich, aber nicht beschränkt auf Genauigkeit und Aktualität. Kein Teil der Inhalte, die wir zur Verfügung stellen, stellt Finanzberatung, Rechtsberatung oder eine andere Form der Beratung dar, die für Ihr spezifisches Vertrauen zu irgendeinem Zweck bestimmt ist. Die Verwendung oder das Vertrauen in unsere Inhalte erfolgt ausschließlich auf eigenes Risiko und Ermessen. Sie sollten Ihre eigenen Untersuchungen durchführen, unsere Inhalte prüfen, analysieren und überprüfen, bevor Sie sich darauf verlassen. Der Handel ist eine sehr riskante Aktivität, die zu erheblichen Verlusten führen kann. Konsultieren Sie daher Ihren Finanzberater, bevor Sie eine Entscheidung treffen. Kein Inhalt unserer Website ist als Aufforderung oder Angebot zu verstehen