- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Green Metaverse Token (GMT) historical data and Live price
Green Metaverse Token
GMT$ 0.799947 -8.958 % 
0.00004214 BTC
0.00004214 BTC MARKET CAP
479.968 M
479.968 M
24H VOLUME
293.789 M
293.789 M
CIRC.SUPPLY
600 M
600 M
MAX SUPPLY
6 B
6 B
Rank74
1H -0.40 %
24H -8.96 %
7D 4.15 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 6/29/22 | 0.876 | 0.92 | 0.856 | 0.88 | 276,773,539.68 | 528,097,403.85 |
| 6/28/22 | 0.989 | 1 | 0.873 | 0.875 | 341,386,159.64 | 525,141,110.22 |
| 6/27/22 | 0.939 | 1.011 | 0.929 | 0.99 | 403,285,217.74 | 594,102,084.18 |
| 6/26/22 | 0.987 | 1.104 | 0.938 | 0.938 | 751,888,200.31 | 562,977,679.34 |
| 6/25/22 | 0.834 | 0.999 | 0.817 | 0.987 | 399,855,758.82 | 592,186,149.68 |
| 6/24/22 | 0.817 | 0.855 | 0.804 | 0.834 | 255,858,277.65 | 500,602,961.25 |
| 6/23/22 | 0.732 | 0.819 | 0.729 | 0.818 | 251,922,466.21 | 490,755,493.66 |
| 6/22/22 | 0.765 | 0.802 | 0.732 | 0.732 | 293,760,471.13 | 439,449,734.52 |
| 6/21/22 | 0.76 | 0.845 | 0.747 | 0.764 | 441,777,473.58 | 458,579,293.9 |
| 6/20/22 | 0.75 | 0.825 | 0.71 | 0.76 | 550,326,393.58 | 456,059,708.5 |
| 6/19/22 | 0.601 | 0.767 | 0.586 | 0.75 | 421,656,972.82 | 450,086,796.96 |
| 6/18/22 | 0.616 | 0.628 | 0.554 | 0.602 | 293,422,728.14 | 360,978,506.33 |
| 6/17/22 | 0.593 | 0.632 | 0.587 | 0.616 | 215,282,879.47 | 369,615,146.83 |
| 6/16/22 | 0.678 | 0.693 | 0.587 | 0.593 | 324,109,680.26 | 355,559,596.45 |
| 6/15/22 | 0.636 | 0.685 | 0.567 | 0.678 | 557,734,722.83 | 406,514,992.48 |
| 6/14/22 | 0.591 | 0.698 | 0.566 | 0.636 | 658,972,352.91 | 381,867,384 |
| 6/13/22 | 0.672 | 0.672 | 0.54 | 0.59 | 717,943,729.14 | 354,234,491.41 |
| 6/12/22 | 0.796 | 0.805 | 0.673 | 0.673 | 607,248,554.16 | 403,720,060.8 |
| 6/11/22 | 0.908 | 0.931 | 0.777 | 0.795 | 436,899,703.76 | 476,936,460.72 |
| 6/10/22 | 0.992 | 0.995 | 0.898 | 0.909 | 381,781,451.77 | 545,122,011.48 |
| 6/9/22 | 0.968 | 1.04 | 0.955 | 0.992 | 395,921,709.98 | 595,411,586.75 |
| 6/8/22 | 0.958 | 1.056 | 0.937 | 0.968 | 574,642,976.35 | 581,090,883.53 |
| 6/7/22 | 1.005 | 1.012 | 0.935 | 0.958 | 494,157,688.69 | 574,898,356.36 |
| 6/6/22 | 0.934 | 1.054 | 0.932 | 1.005 | 609,569,581.39 | 603,231,048.2 |
| 6/5/22 | 0.998 | 0.999 | 0.913 | 0.933 | 444,276,094.17 | 560,038,356.76 |
| 6/4/22 | 1.013 | 1.021 | 0.991 | 0.999 | 279,663,116.55 | 599,135,245.71 |
| 6/3/22 | 1.055 | 1.07 | 0.988 | 1.013 | 506,649,796.99 | 607,584,640.13 |
| 6/2/22 | 1.018 | 1.075 | 0.939 | 1.055 | 783,792,905.36 | 632,862,040.84 |
| 6/1/22 | 1.181 | 1.194 | 0.985 | 1.019 | 852,456,404.11 | 611,165,581.64 |
| 5/31/22 | 1.246 | 1.281 | 1.124 | 1.18 | 947,772,671.75 | 708,287,176.27 |
| 5/30/22 | 1.08 | 1.29 | 1.048 | 1.246 | 1,286,773,803.59 | 747,691,191.21 |
| 5/29/22 | 1.039 | 1.15 | 0.878 | 1.08 | 1,235,338,571.17 | 648,074,602.83 |
| 5/28/22 | 1.038 | 1.074 | 0.995 | 1.039 | 670,816,758.76 | 623,289,149.36 |
| 5/27/22 | 0.887 | 1.138 | 0.827 | 1.039 | 1,865,110,822.59 | 623,285,091.43 |
| 5/26/22 | 1.376 | 1.388 | 0.846 | 0.886 | 1,992,559,734.67 | 531,809,920.79 |
| 5/25/22 | 1.398 | 1.427 | 1.36 | 1.375 | 454,212,946.98 | 825,024,450.29 |
| 5/24/22 | 1.367 | 1.414 | 1.293 | 1.398 | 556,583,452.6 | 838,816,095.89 |
| 5/23/22 | 1.421 | 1.523 | 1.354 | 1.366 | 862,081,708.56 | 819,507,845.64 |
| 5/22/22 | 1.356 | 1.432 | 1.348 | 1.421 | 544,038,764.98 | 852,823,833.25 |
| 5/21/22 | 1.348 | 1.426 | 1.319 | 1.356 | 612,145,163.16 | 813,398,325.48 |
| 5/20/22 | 1.503 | 1.572 | 1.303 | 1.349 | 927,148,814.11 | 809,338,037.15 |
| 5/19/22 | 1.364 | 1.546 | 1.283 | 1.503 | 918,042,608.93 | 901,997,382.44 |
| 5/18/22 | 1.583 | 1.639 | 1.346 | 1.362 | 1,240,719,448.57 | 817,103,852.22 |
| 5/17/22 | 1.433 | 1.682 | 1.426 | 1.583 | 1,086,248,504.09 | 950,001,718.57 |
| 5/16/22 | 1.615 | 1.619 | 1.396 | 1.432 | 694,735,332.79 | 859,200,586.44 |
| 5/15/22 | 1.533 | 1.635 | 1.405 | 1.617 | 1,088,800,153.21 | 970,141,556.55 |
| 5/14/22 | 1.485 | 1.574 | 1.258 | 1.531 | 1,103,548,633.78 | 918,800,408.63 |
| 5/13/22 | 1.163 | 1.743 | 1.132 | 1.484 | 2,011,811,314.17 | 890,593,630.69 |
| 5/12/22 | 1.294 | 1.469 | 0.829 | 1.165 | 1,947,617,611.53 | 699,113,493.05 |
| 5/11/22 | 1.802 | 1.874 | 1.142 | 1.29 | 2,183,414,838.15 | 774,029,466.28 |
| 5/10/22 | 1.867 | 2.166 | 1.648 | 1.804 | 2,338,302,490.69 | 1,082,395,578.29 |
| 5/9/22 | 2.708 | 2.744 | 1.886 | 1.886 | 1,539,103,627.57 | 1,131,589,117.47 |
| 5/8/22 | 2.567 | 2.752 | 2.476 | 2.708 | 1,255,434,139.85 | 1,624,506,303.85 |
| 5/7/22 | 2.52 | 2.819 | 2.398 | 2.566 | 1,707,200,185.63 | 1,539,560,345.29 |
| 5/6/22 | 2.739 | 2.746 | 2.361 | 2.52 | 1,420,290,882.03 | 1,512,087,124.18 |
| 5/5/22 | 3.345 | 3.382 | 2.578 | 2.738 | 1,762,945,698.63 | 1,642,898,666.2 |
| 5/4/22 | 3.243 | 3.412 | 3.179 | 3.345 | 1,448,652,265.77 | 2,006,764,619.85 |
| 5/3/22 | 3.248 | 3.439 | 3.19 | 3.242 | 983,926,794.63 | 1,945,261,322.09 |
| 5/2/22 | 3.453 | 3.539 | 3.154 | 3.248 | 1,026,167,677.95 | 1,948,618,339.88 |
| 5/1/22 | 3.519 | 3.552 | 3.339 | 3.454 | 1,359,389,164.68 | 2,072,182,292.1 |
| 4/30/22 | 3.832 | 4.002 | 3.463 | 3.517 | 1,928,149,420.3 | 2,110,485,251.16 |
| 4/29/22 | 3.753 | 4.112 | 3.449 | 3.834 | 3,037,791,572.07 | 2,300,329,849.11 |
| 4/28/22 | 3.807 | 4.114 | 3.597 | 3.753 | 2,968,361,862.57 | 2,251,733,396.47 |
| 4/27/22 | 3.342 | 3.932 | 3.243 | 3.803 | 2,729,430,752.19 | 2,281,582,852.84 |
| 4/26/22 | 3.285 | 3.474 | 3.181 | 3.342 | 1,604,980,623.8 | 2,005,070,522.22 |
| 4/25/22 | 3.365 | 3.385 | 3.148 | 3.283 | 1,388,262,017.59 | 1,969,790,285.61 |
| 4/24/22 | 3.145 | 3.37 | 3.143 | 3.368 | 1,535,709,117.32 | 2,020,644,039.95 |
| 4/23/22 | 3.175 | 3.439 | 3.114 | 3.145 | 1,498,651,030.02 | 1,887,161,274.79 |
| 4/22/22 | 3.127 | 3.277 | 3.058 | 3.177 | 1,538,571,312.22 | 1,906,210,659.22 |
| 4/21/22 | 3.359 | 3.564 | 2.992 | 3.131 | 2,387,726,550.42 | 1,878,749,091.86 |
| 4/20/22 | 3.711 | 3.833 | 3.322 | 3.36 | 3,116,796,528.6 | 2,016,193,008.29 |
| 4/19/22 | 3.195 | 3.813 | 3.151 | 3.717 | 4,070,824,155.39 | 2,230,248,085.58 |
| 4/18/22 | 2.435 | 3.286 | 2.253 | 3.188 | 3,912,445,050.96 | 1,913,028,228.9 |
| 4/17/22 | 2.38 | 2.594 | 2.361 | 2.434 | 1,458,892,339.29 | 1,460,415,000.27 |
| 4/16/22 | 2.306 | 2.438 | 2.245 | 2.38 | 831,555,557.28 | 1,427,939,532.42 |
| 4/15/22 | 2.226 | 2.324 | 2.187 | 2.308 | 619,643,601.71 | 1,384,960,478.06 |
| 4/14/22 | 2.174 | 2.34 | 2.155 | 2.228 | 813,366,551.58 | 1,336,762,958.84 |
| 4/13/22 | 2.223 | 2.234 | 2.074 | 2.174 | 663,482,829.12 | 1,304,429,403.11 |
