GMT [STEPN] Historical Data - GMTUST | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Name	Symbol	Market	Market Cap ($)	Algorithm
GMT [STEPN]	GMTUST	Crypto	420,557,867	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.002448	1.02%	0.241348	0.241352	0.241428

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.2389	0.2456	0.238153	0.2389	0.1384 - 0.4495

Exchange	Last Trade	Size	Trade Price	Currency
BINA	19:09:35	248.70	0.2412	UST

Price x Volume	Volume	Base Symbol	Related Pairs
4,570,349.46	18,871,221.59	GMT	GMTEUR	GMTGBP	GMTBTC

GMTUST Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.23761	0.244	0.2239	50,625,446.89	0.003738	1.57%
1 Month	0.224744	0.250	0.198661	60,779,754.01	0.016604	7.39%
3 Months	0.3423	0.445	0.198661	127,104,868.24	-0.100952	-29.49%
6 Months	0.26301	0.4495	0.198661	118,963,837.60	-0.021662	-8.24%
1 Year	0.1898	0.4495	0.1384	88,264,346.70	0.051548	27.16%
3 Years	0.1898	0.4495	0.1384	88,264,346.70	0.051548	27.16%
5 Years	0.1898	0.4495	0.1384	88,264,346.70	0.051548	27.16%

GMTUST 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
02 Jun 2024	0.238608	0.004754	2.03%	0.233546	0.2424	0.2324	30,536,476.00
01 Jun 2024	0.233854	0.002409	1.04%	0.231843	0.236346	0.2277	34,783,245.00
31 May 2024	0.231445	-0.002514	-1.07%	0.2346	0.2408	0.2239	55,997,458.00
30 May 2024	0.233959	-0.004794	-2.01%	0.238647	0.244	0.233353	78,650,884.00
29 May 2024	0.238753	-0.000059	-0.02%	0.239	0.243548	0.229188	74,887,689.00
28 May 2024	0.238812	0.005666	2.43%	0.233576	0.2425	0.2313	41,638,814.00
27 May 2024	0.233146	-0.004354	-1.83%	0.23761	0.239247	0.2302	37,883,558.00
26 May 2024	0.2375	0.008966	3.92%	0.229	0.2403	0.227044	66,257,184.00
25 May 2024	0.228534	0.000089	0.04%	0.2292	0.235246	0.2206	59,965,683.00
24 May 2024	0.228445	0.00039	0.17%	0.228145	0.250	0.2093	240,717,436.00
23 May 2024	0.228055	-0.002145	-0.93%	0.229989	0.234228	0.2232	47,073,264.00
22 May 2024	0.2302	0.000255	0.11%	0.2305	0.2336	0.2263	66,867,456.00
21 May 2024	0.229945	0.020245	9.65%	0.2098	0.2312	0.2055	54,806,321.00
20 May 2024	0.2097	-0.013107	-5.88%	0.222744	0.2246	0.209259	43,313,048.00
19 May 2024	0.222807	0.000507	0.23%	0.222357	0.2257	0.2189	22,441,304.00
18 May 2024	0.2223	0.006242	2.89%	0.215942	0.226	0.2126	32,823,109.00
17 May 2024	0.216058	-0.000817	-0.38%	0.2164	0.2225	0.2129	54,863,486.00
16 May 2024	0.216875	0.014675	7.26%	0.2022	0.2192	0.2006	52,678,471.00
15 May 2024	0.2022	-0.005816	-2.80%	0.208178	0.209794	0.2016	50,350,267.00
14 May 2024	0.208016	-0.001184	-0.57%	0.208872	0.214642	0.198661	48,025,438.00
13 May 2024	0.2092	-0.002399	-1.13%	0.2118	0.2144	0.207	26,923,630.00
12 May 2024	0.211599	-0.001759	-0.82%	0.212659	0.2162	0.2107	23,381,679.00
11 May 2024	0.213358	-0.009742	-4.37%	0.2231	0.2299	0.210959	73,830,290.00
10 May 2024	0.2231	0.00897	4.19%	0.2136	0.224818	0.2116	46,786,261.00
09 May 2024	0.21413	-0.002112	-0.98%	0.215758	0.220343	0.210755	94,204,054.00
08 May 2024	0.216242	-0.004869	-2.20%	0.2209	0.224744	0.214858	80,810,745.00
07 May 2024	0.221111	-0.00677	-2.97%	0.2274	0.237	0.2207	103,990,773.00
06 May 2024	0.227881	0.002625	1.17%	0.224744	0.2317	0.220	57,345,076.00
05 May 2024	0.225256	-0.00226	-0.99%	0.227011	0.2304	0.2242	49,667,746.00
04 May 2024	0.227516	0.008059	3.67%	0.219143	0.230245	0.2166	74,159,995.00
03 May 2024	0.219457	0.003899	1.81%	0.2152	0.221843	0.2075	68,904,754.00

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