GMT (GMT) historical data and Live price

green-metaverse-token

GMT

GMT
$ 0.400938 + 16.64 % 0.00000568 BTC
MARKET CAP
741.31 M
24H VOLUME
790.293 M
CIRC.SUPPLY
1.849 B
MAX SUPPLY
Rank126
1H 1.20 %
24H 16.64 %
7D 39.80 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
3/27/240.3520.3650.3360.35201,334,224.57646,713,549.21
3/26/240.3320.3540.330.352184,697,036.6649,740,212.92
3/25/240.2990.3370.2980.332238,794,799.94612,447,978.49
3/24/240.2880.30.2870.29938,408,119.08551,774,834.23
3/23/240.2850.2970.2820.28844,387,643.29531,760,854.51
3/22/240.290.2980.2740.28564,988,806.89525,826,616.23
3/21/240.2850.2980.280.2974,691,453.06535,041,038.81
3/20/240.2620.2860.2510.28596,182,686.11525,817,089.43
3/19/240.290.2940.2530.262144,443,415.82481,994,990.28
3/18/240.3130.3140.2840.2985,147,507.88534,807,615.56
3/17/240.3070.3170.2870.31387,609,779.58576,277,221.59
3/16/240.3330.3520.30.307122,090,206.97564,360,560.93
3/15/240.3550.3590.3070.333165,197,205.61612,261,539.64
3/14/240.3740.3770.3350.355154,982,599.64652,859,860
3/13/240.3690.3880.3630.374130,615,842.27687,524,388.45
3/12/240.3720.380.3530.369255,808,500.4678,972,952.69
3/11/240.3830.3830.3570.372279,362,999.69682,937,147.46
3/10/240.3410.4080.3330.383578,040,275.94703,241,605.31
3/9/240.3010.3520.2980.341257,410,711.14626,616,783.45
3/8/240.3190.320.2870.301154,285,551.28530,970,972.7
3/7/240.3070.320.3040.319114,472,590.38561,030,628.83
3/6/240.2950.3140.2830.307145,368,695.78540,702,501.14
3/5/240.3140.3420.2610.295304,786,262.1518,640,970.62
3/4/240.3180.3230.3010.314137,180,530.44552,004,184.21
3/3/240.3410.3460.2960.318208,103,219.61559,450,289.33
3/2/240.330.3410.3260.341102,233,234.98599,199,533.34
3/1/240.3080.330.3040.3398,801,918.9579,516,227.61
2/29/240.2870.3130.2830.308161,291,012.47540,363,220.9
2/28/240.2910.30.2660.287147,782,987.57504,324,112.87
2/27/240.280.2940.2740.29182,169,769.7511,336,099.46
2/26/240.2670.280.2640.2872,707,691490,622,112.46
2/25/240.2670.2680.2630.26724,509,401.56468,619,497.91
2/24/240.260.2680.2550.26732,736,373.51467,778,918.06
2/23/240.2640.2670.2550.2645,447,081.63455,686,476.67
2/22/240.2680.2730.260.26455,193,557.29462,765,335.4
2/21/240.2850.2850.2580.26872,938,517.04468,550,782.05
2/20/240.2880.2890.2690.28571,694,725.32498,727,431.19
2/19/240.280.2890.2780.28854,420,237.41504,056,127.89
2/18/240.2690.2820.2670.2842,411,335.86490,099,782.11
2/17/240.2730.280.2590.26949,002,859.55470,502,673.91
2/16/240.2730.280.2680.27351,615,432.93478,042,805.18
2/15/240.2690.2760.2650.27358,275,309.69477,051,320.48
2/14/240.2620.270.2620.26965,755,633.36469,305,091.83
2/13/240.2580.2670.2530.26269,137,536.86457,050,502.89
2/12/240.2510.260.2450.25847,296,451.67451,144,924.32
2/11/240.2520.2550.2490.25135,044,754.92437,754,380.85
2/10/240.2540.2570.2480.25221,959,674.83439,470,820.23
2/9/240.2440.2550.2440.25431,252,939.66442,276,340.94
2/8/240.2410.2490.2410.24431,748,618.23406,912,247.97
2/7/240.2360.2430.2320.24133,001,724.07402,136,502.06
2/6/240.2430.2440.2350.23631,200,799.11393,394,520.9
2/5/240.2460.2510.2410.24321,020,833.28405,960,855.63
2/4/240.2550.2550.2450.24616,555,351.29409,119,313.41
2/3/240.2560.2580.2510.25515,579,306.2425,236,441.32
2/2/240.250.2570.2490.25622,775,704.9426,197,797.37
2/1/240.2520.2550.2430.2531,386,289.88416,560,363.29
1/31/240.2630.2640.250.25233,993,800.55420,586,805.84
1/30/240.2710.2740.2630.26332,879,020.12438,661,011.15
1/29/240.260.2720.2590.27132,789,799.06451,199,368.67
1/28/240.2670.2720.2580.2636,782,480.86433,603,452.19
1/27/240.2660.2710.2630.26724,992,450.11444,598,627.67
1/26/240.2550.2670.2510.26630,218,899.41443,324,396.69
1/25/240.2630.2630.2510.25531,241,018.08423,590,530.69
1/24/240.2610.2640.2530.26334,305,636.19437,340,779.5
1/23/240.2680.2730.2440.26161,604,961.97433,397,477.55
1/22/240.290.2930.2670.26851,835,270.65445,744,235.29
1/21/240.2950.2990.290.2925,115,764.84482,187,070.5
1/20/240.2940.2950.2890.29527,989,242.93490,118,769.5
1/19/240.2930.2950.2750.29453,540,017.84488,461,006.48
1/18/240.3120.3180.290.29363,982,118.25487,038,205.09
1/17/240.3180.3240.3070.31262,460,290.03517,942,504.78
1/16/240.3120.3210.3090.31861,402,940.42526,905,534.66
1/15/240.3020.3160.3020.31255,907,791.57516,953,940.62
1/14/240.3220.3220.3020.30266,506,824.71500,702,335.72
1/13/240.3120.3270.2980.32275,890,832.51532,776,609.62
1/12/240.3290.3560.3030.312190,179,880.81517,374,217.2
1/11/240.3240.3370.3150.329152,896,244.96545,597,322
1/10/240.310.3350.2960.324233,014,945.4536,265,272.91
1/9/240.3650.3680.3010.31233,658,049.74513,782,032.72
1/8/240.3860.4020.3360.365717,786,744.88576,786,372.24
1/7/240.3350.4470.3290.3851,111,522,559.44607,968,814.4
1/6/240.290.340.2710.335234,383,820.69529,237,390.91
1/5/240.3030.3050.2810.2991,498,628.36458,044,571.77
1/4/240.3130.3140.2920.303103,857,355.8478,594,178.27
1/3/240.3720.3750.2860.313317,882,764.16494,021,666.78
1/2/240.3560.3860.3410.372179,474,914.99586,153,807.48
1/1/240.3190.3680.3090.356177,015,488.74561,238,258.07
12/31/230.2970.3340.2920.31995,748,503.37502,724,756.32
12/30/230.3030.3050.2910.29739,946,693.56468,700,825.64
12/29/230.30.3180.290.303107,907,405.66477,594,212.06