GMT
STEPN Rang 99
Webseite
Twitter
600,000,000 GMT
Kaufen/Verkaufen
Get Wallet
STEPN
STEPN Preis $ 0.6162
$ 0.6162
STEPN 24h Vol
$698,723,725
$698,723,725
STEPN Marktkapitalisierung $369,694,761
$369,694,761
24h Vol
30,336 BTC 1 H
0.80 %
24 H
7.43 %
7 d
42.52 %
Heute STEPN Preis in US-Dollar ist derzeit
0.6162
USD, und wenn in konvertiert Bitcoin ist
0.00002675
BTC. Insgesamt 600,000,000 GMT sind derzeit auf dem Markt im Umlauf. STEPN Die Preise erfahren derzeit eine Änderung von 7.43 %, prüfen alle Kryptowährung. In den letzten 24 Stunden 6.987 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
0.00002675 BTC
BTC Markt
16,051 BTC
BTC 24h Vol
30,336 BTC
Insgesamt abgebaute Münzen
600,000,000 GMT
1h
0.80 %
24h
7.43 %
7d
42.52 %
Twitter
Webseite
Share STEPN Price
Diagramme
| Datum | Öffnen | Schließen | Hoch | Niedrig |
|---|---|---|---|---|
| 2022-04-20 | $3.47 | $3.36 | $3.85 | $3.30 |
| 2022-04-21 | $3.36 | $3.13 | $3.60 | $2.97 |
| 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 | $3.15 | $3.15 | $3.15 |
| 2022-04-30 | $3.83 | $3.51 | $4.07 | $3.44 |
| 2022-05-01 | $3.51 | $3.50 | $3.51 | $3.49 |
| 2022-05-02 | $3.43 | $3.25 | $3.55 | $3.14 |
| 2022-05-03 | $3.25 | $3.25 | $3.25 | $3.24 |
| 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 | $1.52 | $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 | $1.37 | $1.37 | $1.37 |
| 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 | $0.9048000 | $0.9086000 | $0.9037000 |
| 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 | $0.5924000 | $0.5952000 | $0.5907000 |
| 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 | $1.11 | $1.13 | $1.11 |
| 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 | $0.9307000 | $0.9313000 | $0.9305000 |
| 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 | $0.7995000 | $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 | $0.7893000 | $0.7921000 | $0.7893000 |
| 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 | $0.6178000 | $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 | $0.6284000 | $0.6285000 | $0.6284000 |
| 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 | $0.6375000 | $0.6442000 | $0.6375000 |
| 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 | $0.5669000 | $0.5673000 | $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 | $0.5688000 | $0.5691000 | $0.5682000 |
| 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 | $0.5353000 | $0.5354000 | $0.5327000 |
| 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 | $0.5941000 | $0.5955000 | $0.5852000 |
| 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 | $0.3983000 | $0.3983000 | $0.3974000 |
| 2022-11-13 | $0.3779000 | $0.3893000 | $0.3950000 | $0.3656000 |
| 2022-11-14 | $0.3893000 | $0.3856000 | $0.3893000 | $0.3855000 |
| 2022-11-15 | $0.3833000 | $0.3914000 | $0.4036000 | $0.3749000 |
| 2022-11-16 | $0.3923000 | $0.3931000 | $0.3934000 | $0.3910000 |
| 2022-11-17 | $0.3910000 | $0.3958000 | $0.4140000 | $0.3902000 |
| 2022-11-18 | $0.3958000 | $0.4000000 | $0.4000000 | $0.3957000 |
| 2022-11-22 | $0.3607000 | $0.3720000 | $0.3793000 | $0.3675000 |
| 2022-11-23 | $0.3719000 | $0.3731000 | $0.3754000 | $0.3717000 |
| 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 | $0.3823000 | $0.3835000 | $0.3837000 | $0.3816000 |
| 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 | $0.3810000 | $0.3816000 | $0.3819000 | $0.3808000 |
| 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 | $0.4063000 | $0.4071000 | $0.4073000 | $0.4062000 |
| 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 | $0.3992000 | $0.3996000 | $0.3996000 | $0.3988000 |
| 2022-12-23 | $0.2913000 | $0.2906000 | $0.2939000 | $0.2873000 |
| 2022-12-24 | $0.2910000 | $0.2908000 | $0.2910000 | $0.2908000 |
| 2022-12-29 | $0.2504000 | $0.2396000 | $0.2515000 | $0.2264000 |
| 2022-12-30 | $0.2392000 | $0.2386000 | $0.2395000 | $0.2385000 |
| 2023-01-05 | $0.2556000 | $0.2555000 | $0.2616000 | $0.2530000 |
| 2023-01-06 | $0.2556000 | $0.2558000 | $0.2560000 | $0.2556000 |
| 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 | $0.3098000 | $0.3098000 | $0.3080000 |
| 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 | $0.4904000 | $0.5299000 | $0.4769000 |
| 2023-01-17 | $0.4904000 | $0.4888000 | $0.4904000 | $0.4849000 |
| 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 | $0.4956000 | $0.4956000 | $0.4925000 |
| 2023-01-23 | $0.5055000 | $0.5928000 | $0.6663000 | $0.5030000 |
| 2023-01-24 | $0.5928000 | $0.5911000 | $0.5928000 | $0.5888000 |
| 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 | $0.6052000 | $0.6062000 | $0.6052000 |
| 2023-02-01 | $0.5518000 | $0.5777000 | $0.5835000 | $0.5161000 |
| 2023-02-02 | $0.5777000 | $0.5899000 | $0.5918000 | $0.5777000 |
| 2023-02-03 | $0.5536000 | $0.5593000 | $0.5649000 | $0.5377000 |
| 2023-02-04 | $0.5593000 | $0.5595000 | $0.5595000 | $0.5593000 |
| 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 | $0.4343000 | $0.4343000 | $0.4323000 |
| 2023-02-14 | $0.4048000 | $0.4311000 | $0.4320000 | $0.3921000 |
| 2023-02-15 | $0.4311000 | $0.4302000 | $0.4311000 | $0.4299000 |
| 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 | $0.4584000 | $0.4593000 | $0.4566000 |
| 2023-02-22 | $0.4397000 | $0.4283000 | $0.4488000 | $0.4103000 |
| 2023-02-23 | $0.4283000 | $0.4294000 | $0.4297000 | $0.4283000 |
| 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 | $0.3724000 | $0.3726000 | $0.3717000 |
| 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 | $0.3671000 | $0.3671000 | $0.3646000 |
| 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 | $0.3728000 | $0.3725000 | $0.3731000 | $0.3723000 |
| 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 | $0.3800000 | $0.3793000 | $0.3802000 | $0.3785000 |
| 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 | $0.3952000 | $0.3952000 | $0.3940000 |
| 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 | $0.3822000 | $0.3822000 | $0.3822000 |
| 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 | $0.3989000 | $0.3989000 | $0.3989000 |
| 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 | $0.3248000 | $0.3247000 | $0.3251000 | $0.3247000 |
| 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 | $0.3211000 | $0.3215000 | $0.3216000 | $0.3209000 |
| 2023-05-05 | $0.3160000 | $0.3142000 | $0.3199000 | $0.3088000 |
| 2023-05-06 | $0.3144000 | $0.3141000 | $0.3148000 | $0.3138000 |
| 2023-05-07 | $0.2923000 | $0.2924000 | $0.2982000 | $0.2862000 |
| 2023-05-08 | $0.2935000 | $0.2919000 | $0.2941000 | $0.2919000 |
| 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 | $0.2741000 | $0.2746000 | $0.2741000 |
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
