GMT [STEPN] Historical Data - GMTUSD | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
GMT [STEPN] (Cryptocurrency:GMTUSD)
GMT [STEPN] (Cryptocurrency:GMTUSD) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
GMT [STEPN]	GMTUSD	Crypto	284,577,490	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.0027	-1.64%	0.1624	0.1625	0.1626

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.1643	0.1686	0.1624	0.1651	0.1386 - 0.4498

Exchange	Last Trade	Size	Trade Price	Currency
GDAX	08:32:56	30.56	0.162	USD

Price x Volume	Volume	Base Symbol	Related Pairs
49,962.63	302,673.69	GMT	GMTEUR	GMTGBP	GMTBTC

GMTUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.1648	0.1711	0.149	678,605.07	-0.0024	-1.46%
1 Month	0.2329	0.2485	0.1461	1,193,410.26	-0.0705	-30.27%
3 Months	0.3046	0.3366	0.1461	2,347,949.54	-0.1422	-46.68%
6 Months	0.2992	0.4498	0.1461	4,862,955.71	-0.1368	-45.72%
1 Year	0.2095	0.4498	0.1386	3,296,897.83	-0.0471	-22.48%
3 Years	0.1893	0.4498	0.1386	3,171,896.65	-0.0269	-14.21%
5 Years	0.1893	0.4498	0.1386	3,171,896.65	-0.0269	-14.21%

GMTUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
29 Jun 2024	0.1651	-0.00373	-2.21%	0.1683	0.1711	0.1647	540,313.00
28 Jun 2024	0.16883	0.00533	3.26%	0.1636	0.1706	0.16207	556,266.00
27 Jun 2024	0.1635	-0.0044	-2.62%	0.16616	0.16965	0.1613	761,001.00
26 Jun 2024	0.1679	0.0036	2.19%	0.1634	0.1707	0.1627	1,018,915.00
25 Jun 2024	0.1643	0.0055	3.46%	0.1598	0.1643	0.149	1,424,022.00
24 Jun 2024	0.1588	-0.0033	-2.04%	0.1644	0.1652	0.1574	260,983.00
23 Jun 2024	0.1621	-0.0026	-1.58%	0.1648	0.1652	0.1615	188,732.00
22 Jun 2024	0.1647	-0.0016	-0.96%	0.1661	0.1704	0.1619	1,140,690.00
21 Jun 2024	0.1663	0.004	2.46%	0.1625	0.1716	0.1623	908,592.00
20 Jun 2024	0.1623	0.00521	3.32%	0.1571	0.1656	0.1557	1,185,459.00
19 Jun 2024	0.15709	-0.01521	-8.83%	0.1726	0.1726	0.1461	2,797,391.00
18 Jun 2024	0.1723	-0.0217	-11.19%	0.1937	0.195	0.172	1,835,175.00
17 Jun 2024	0.194	0.0002	0.10%	0.1947	0.1955	0.190	280,470.00
16 Jun 2024	0.1938	0.00203	1.06%	0.1914	0.1944	0.190	407,571.00
15 Jun 2024	0.19177	-0.00244	-1.26%	0.1947	0.19891	0.1857	1,256,614.00
14 Jun 2024	0.19421	-0.00609	-3.04%	0.1982	0.20071	0.191	646,177.00
13 Jun 2024	0.2003	0.0113	5.98%	0.1893	0.2058	0.1848	3,095,800.00
12 Jun 2024	0.189	-0.01126	-5.62%	0.2001	0.20087	0.1862	2,186,779.00
11 Jun 2024	0.20026	-0.00574	-2.79%	0.20566	0.2073	0.1974	1,218,398.00
10 Jun 2024	0.206	0.0054	2.69%	0.2006	0.2064	0.1985	625,094.00
09 Jun 2024	0.2006	-0.0145	-6.74%	0.2139	0.215	0.1985	1,396,256.00
08 Jun 2024	0.2151	-0.02235	-9.41%	0.2374	0.240	0.2003	2,188,096.00
07 Jun 2024	0.23745	-0.0064	-2.62%	0.24469	0.2461	0.23288	942,025.00
06 Jun 2024	0.24385	0.00715	3.02%	0.2352	0.24518	0.2308	1,440,653.00
05 Jun 2024	0.2367	-0.0002	-0.08%	0.2352	0.2387	0.2308	679,411.00
04 Jun 2024	0.2369	0.0029	1.24%	0.2311	0.2485	0.2306	2,322,976.00
03 Jun 2024	0.234	-0.005	-2.09%	0.2397	0.2451	0.2329	1,418,486.00
02 Jun 2024	0.239	0.0039	1.66%	0.2329	0.2421	0.2325	693,127.00
01 Jun 2024	0.2351	0.0039	1.69%	0.2316	0.23945	0.2276	767,548.00
31 May 2024	0.2312	-0.0029	-1.24%	0.2338	0.2402	0.224	1,252,438.00
30 May 2024	0.2341	-0.00475	-1.99%	0.2385	0.2434	0.2332	2,477,800.00

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions