STEPN - 生活 STEPN 价格和市值

amzn_assoc_placement = "adunit0"; amzn_assoc_search_bar = "true"; amzn_assoc_tracking_id = "zoneclassifie-20"; amzn_assoc_ad_mode = "manual"; amzn_assoc_ad_type = "smart"; amzn_assoc_marketplace = "amazon"; amzn_assoc_region = "US"; amzn_assoc_title = "Zone Amazon Picks"; amzn_assoc_linkid = "d3f6b917bd73580d5f8c38b01615c334"; amzn_assoc_asins = "B07L4ZW3T8,B09CYMV75Y,B00004SWL0,B08F9JN2BK";

STEPN Crypto Coin Rank 127

网站

1,367,824,719 GMT

24小时

2,171 BTC

1 H

-0.59 %

24 H

-0.05 %

7 d

-7.12 %

今天 STEPN 目前以美元计价 0.2725 USD, 如果转换为 Bitcoin 是 0.00000648 BTC. 总计 1,367,824,719 GMT 目前正在市场上流传。 STEPN 价格目前正在经历变化 -0.05 %, 校验所有加密货币. 过去24小时 0.912 M US dollars STEPN 已被交易加密交换. 得到 STEPN's 通过将其添加到您的最爱并创造一个免费的投资组合.

全名

STEPN

符号

GMT

算法

BTC 价钱

0.00000648 BTC

BTC 市场

8,870 BTC

BTC 24h Vol

2,171 BTC

开采的总硬币

1,367,824,719 GMT

-0.59 %

24h

-0.05 %

-7.12 %

Twitter

STEPN

网站

STEPN

GMT 图表

GMT 高/低价格图表

历史数据

日期	打开	关	高	低
2021-08-26	$0.0452000	$0.0435600	$0.0435600	$0.0435600
2021-08-27	$0.0433100	$0.0458600	$0.0458600	$0.0458600
2021-08-28	$0.0458600	$0.0454500	$0.0454500	$0.0454500
2021-08-29	$0.0454500	$0.0451500	$0.0451500	$0.0451500
2021-08-30	$0.0451500	$0.0452000	$0.0452000	$0.0452000
2021-08-31	$0.0452000	$0.0480900	$0.0480900	$0.0480900
2021-09-01	$0.0480900	$0.0536	$0.0536	$0.0536
2021-09-02	$0.0536	$0.0530	$0.0530	$0.0530
2021-09-03	$0.0530	$0.0552	$0.0552	$0.0552
2021-09-04	$0.0552	$0.0544	$0.0544	$0.0544
2021-09-05	$0.0544	$0.0553	$0.0553	$0.0553
2021-09-06	$0.0553	$0.0550	$0.0550	$0.0550
2021-09-07	$0.0550	$0.0480700	$0.0480700	$0.0480700
2021-09-08	$0.0480700	$0.0490000	$0.0490000	$0.0490000
2021-09-09	$0.0490000	$0.0479400	$0.0479400	$0.0479400
2021-09-10	$0.0479400	$0.0449300	$0.0449300	$0.0449300
2021-09-11	$0.0449300	$0.0457300	$0.0457300	$0.0457300
2021-09-12	$0.0457300	$0.0476700	$0.0476700	$0.0476700
2021-09-13	$0.0476700	$0.0460000	$0.0460000	$0.0460000
2021-09-14	$0.0460000	$0.0481000	$0.0481000	$0.0481000
2021-09-15	$0.0481000	$0.0506	$0.0506	$0.0506
2021-09-16	$0.0506	$0.0499700	$0.0499700	$0.0499700
2021-09-17	$0.0499700	$0.0475800	$0.0475800	$0.0475800
2021-09-18	$0.0475800	$0.0481000	$0.0481000	$0.0481000
2021-09-19	$0.0481000	$0.0466000	$0.0466000	$0.0466000
2021-09-20	$0.0466000	$0.0416800	$0.0416800	$0.0416800
2021-09-21	$0.0415300	$0.0386400	$0.0386400	$0.0386400
2021-09-22	$0.0386400	$0.0431000	$0.0431000	$0.0431000
2021-09-23	$0.0431000	$0.0441600	$0.0441600	$0.0441600
2021-09-24	$0.0441600	$0.0410300	$0.0410300	$0.0410300
2021-09-25	$0.0410300	$0.0409500	$0.0409500	$0.0409500
2021-09-26	$0.0409500	$0.0429000	$0.0429000	$0.0429000
2021-09-27	$0.0429000	$0.0412400	$0.0412400	$0.0412400
2021-09-28	$0.0409900	$0.0393000	$0.0393000	$0.0393000
2021-09-29	$0.0393000	$0.0399100	$0.0399100	$0.0399100
2021-09-30	$0.0399100	$0.0398500	$0.0399900	$0.0397900
2021-10-02	$0.0463500	$0.0474500	$0.0474500	$0.0474500
2021-10-03	$0.0474500	$0.0478800	$0.0478800	$0.0478800
2021-10-04	$0.0478800	$0.0473800	$0.0473800	$0.0473800
2021-10-05	$0.0473800	$0.0492300	$0.0492300	$0.0492300
2021-10-06	$0.0492300	$0.0501	$0.0501	$0.0501
2021-10-07	$0.0501	$0.0502	$0.0502	$0.0502
2021-10-08	$0.0502	$0.0498800	$0.0498800	$0.0498800
2021-10-09	$0.0498800	$0.0501	$0.0501	$0.0501
2021-10-10	$0.0501	$0.0478300	$0.0478300	$0.0478300
2021-10-11	$0.0478300	$0.0496200	$0.0496200	$0.0496200
2021-10-12	$0.0496200	$0.0488700	$0.0488700	$0.0488700
2021-10-13	$0.0488700	$0.0505	$0.0505	$0.0505
2021-10-14	$0.0505	$0.0531	$0.0531	$0.0531
2021-10-15	$0.0531	$0.0542	$0.0542	$0.0542
2021-10-16	$0.0542	$0.0536	$0.0536	$0.0536
2021-10-17	$0.0536	$0.0539	$0.0539	$0.0539
2021-10-18	$0.0539	$0.0525	$0.0525	$0.0525
2021-10-19	$0.0525	$0.0543	$0.0543	$0.0543
2021-10-20	$0.0543	$0.0583	$0.0583	$0.0583
2021-10-21	$0.0583	$0.0569	$0.0569	$0.0569
2021-10-22	$0.0569	$0.0556	$0.0556	$0.0556
2021-10-23	$0.0556	$0.0583	$0.0583	$0.0583
2021-10-24	$0.0584	$0.0571	$0.0571	$0.0571
2021-10-25	$0.0572	$0.0591	$0.0591	$0.0591
2021-10-26	$0.0591	$0.0578	$0.0578	$0.0578
2021-10-27	$0.0578	$0.0549	$0.0549	$0.0549
2021-10-28	$0.0549	$0.0600	$0.0600	$0.0600
2021-10-29	$0.0600	$0.0618	$0.0618	$0.0618
2021-10-30	$0.0618	$0.0604	$0.0604	$0.0604
2021-10-31	$0.0605	$0.0601	$0.0601	$0.0601
2021-11-01	$0.0601	$0.0605	$0.0605	$0.0605
2021-11-02	$0.0605	$0.0643	$0.0643	$0.0643
2021-11-03	$0.0643	$0.0645	$0.0645	$0.0645
2021-11-04	$0.0645	$0.0635	$0.0635	$0.0635
2021-11-05	$0.0635	$0.0627	$0.0627	$0.0627
2021-11-06	$0.0627	$0.0633	$0.0633	$0.0633
2021-11-07	$0.0633	$0.0646	$0.0646	$0.0646
2021-11-08	$0.0646	$0.0674	$0.0674	$0.0674
2021-11-09	$0.0674	$0.0663	$0.0663	$0.0663
2021-11-10	$0.0663	$0.0649	$0.0649	$0.0649
2021-11-11	$0.0649	$0.0661	$0.0661	$0.0661
2021-11-12	$0.0661	$0.0654	$0.0654	$0.0654
2021-11-13	$0.0654	$0.0650	$0.0650	$0.0650
2021-11-14	$0.0650	$0.0648	$0.0648	$0.0648
2021-11-15	$0.0648	$0.0639	$0.0639	$0.0639
2021-11-16	$0.0639	$0.0589	$0.0589	$0.0589
2021-11-17	$0.0589	$0.0601	$0.0601	$0.0601
2021-11-18	$0.0601	$0.0560	$0.0560	$0.0560
2021-11-19	$0.0560	$0.0602	$0.0602	$0.0602
2021-11-20	$0.0602	$0.0619	$0.0619	$0.0619
2021-11-21	$0.0618	$0.0596	$0.0596	$0.0596
2021-11-22	$0.0597	$0.0573	$0.0573	$0.0573
2021-11-23	$0.0573	$0.0608	$0.0608	$0.0608
2021-11-24	$0.0608	$0.0598	$0.0598	$0.0598
2021-11-25	$0.0598	$0.0633	$0.0633	$0.0633
2021-11-26	$0.0633	$0.0566	$0.0566	$0.0566
2021-11-27	$0.0566	$0.0574	$0.0574	$0.0574
2021-11-28	$0.0574	$0.0601	$0.0601	$0.0601
2021-11-29	$0.0602	$0.0623	$0.0623	$0.0623
2021-11-30	$0.0623	$0.0650	$0.0650	$0.0650
2021-12-01	$0.0648	$0.0642	$0.0642	$0.0642
2021-12-02	$0.0642	$0.0631	$0.0631	$0.0631
2021-12-03	$0.0632	$0.0593	$0.0593	$0.0593
2021-12-04	$0.0591	$0.0574	$0.0574	$0.0574
2021-12-05	$0.0577	$0.0587	$0.0587	$0.0587
2021-12-06	$0.0588	$0.0610	$0.0610	$0.0610
2021-12-07	$0.0610	$0.0603	$0.0603	$0.0603
2021-12-08	$0.0603	$0.0622	$0.0622	$0.0622
2021-12-09	$0.0622	$0.0576	$0.0576	$0.0576
2021-12-10	$0.0576	$0.0545	$0.0545	$0.0545
2021-12-11	$0.0546	$0.0573	$0.0573	$0.0573
2021-12-12	$0.0572	$0.0579	$0.0579	$0.0579
2021-12-13	$0.0579	$0.0530	$0.0530	$0.0530
2021-12-14	$0.0530	$0.0541	$0.0541	$0.0541
2021-12-15	$0.0541	$0.0563	$0.0563	$0.0563
2021-12-16	$0.0563	$0.0554	$0.0554	$0.0554
2021-12-17	$0.0554	$0.0543	$0.0543	$0.0543
2021-12-18	$0.0543	$0.0555	$0.0555	$0.0555
2021-12-19	$0.0555	$0.0555	$0.0555	$0.0554
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	$3.38	$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	$1.20	$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	$1.04	$1.04
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	$0.9320000	$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	$0.9507000	$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	$0.3497000	$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	$0.4904000	$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	$0.5243000	$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	$0.5154000	$0.5598000	$0.5001000
2023-02-09	$0.5150000	$0.4285000	$0.5210000	$0.4178000
2023-02-10	$0.4285000	$0.4292000	$0.4294000	$0.4280000
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	$0.3688000	$0.3679000	$0.3689000	$0.3678000
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	$0.3097000	$0.3100000	$0.3097000
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	$0.3945000	$0.3945000	$0.3937000
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	$0.3785000	$0.3786000	$0.3788000	$0.3783000
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	$0.3245000	$0.3248000	$0.3249000	$0.3244000
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	$0.3163000	$0.3163000	$0.3164000	$0.3163000
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	$0.2557000	$0.2556000	$0.2558000	$0.2555000
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	$0.2686000	$0.2745000	$0.2640000
2023-05-30	$0.2680000	$0.2678000	$0.2681000	$0.2677000
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	$0.2578000	$0.2574000	$0.2579000	$0.2572000
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	$0.1936000	$0.1938000	$0.1936000
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	$0.2197000	$0.2197000	$0.2197000
2023-06-23	$0.2168000	$0.2282000	$0.2338000	$0.2159000
2023-06-24	$0.2290000	$0.2289000	$0.2291000	$0.2289000
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	$0.2097000	$0.2100000	$0.2097000

市场

对	交换
GMT/ETH	etherdelta
GMT/ETH	ethermium

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.

技术

Sorry, detailed technology about STEPN is not currently available

特征

Sorry, detailed features about STEPN is not currently available

STEPN News