Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
GMTEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 0.1564 | 0.0033 | 2.16% | 0.1531 | 0.1593 | 0.1517 | 241,123.00 |
| Jun 24 2024 | 0.1531 | 0.0041 | 2.75% | 0.1495 | 0.1531 | 0.140 | 378,588.00 |
| Jun 23 2024 | 0.149 | -0.0026 | -1.72% | 0.1527 | 0.1545 | 0.1469 | 218,277.00 |
| Jun 22 2024 | 0.1516 | -0.0026 | -1.69% | 0.1538 | 0.1544 | 0.1514 | 150,439.00 |
| Jun 21 2024 | 0.1542 | -0.0009 | -0.58% | 0.155 | 0.1593 | 0.1517 | 547,505.00 |
| Jun 20 2024 | 0.1551 | 0.0037 | 2.44% | 0.1525 | 0.1603 | 0.152 | 512,009.00 |
| Jun 19 2024 | 0.1514 | 0.0046 | 3.13% | 0.1457 | 0.1544 | 0.1457 | 470,178.00 |
| Jun 18 2024 | 0.1468 | -0.0138 | -8.59% | 0.1603 | 0.1603 | 0.137 | 468,471.00 |
| Jun 17 2024 | 0.1606 | -0.0207 | -11.42% | 0.1806 | 0.1819 | 0.1606 | 657,473.00 |
| Jun 16 2024 | 0.1813 | -0.0004 | -0.22% | 0.1822 | 0.1828 | 0.1781 | 97,454.00 |
| Jun 15 2024 | 0.1817 | 0.0027 | 1.51% | 0.1795 | 0.1819 | 0.1781 | 104,224.00 |
| Jun 14 2024 | 0.179 | -0.0018 | -1.00% | 0.1813 | 0.1862 | 0.1745 | 534,341.00 |
| Jun 13 2024 | 0.1808 | -0.0046 | -2.48% | 0.1844 | 0.1853 | 0.1777 | 352,631.00 |
| Jun 12 2024 | 0.1854 | -0.0007 | -0.38% | 0.1763 | 0.1899 | 0.1724 | 639,120.00 |
| Jun 11 2024 | 0.1861 | 0.00 | 0.00% | 0.1861 | 0.1861 | 0.1861 | 0.00 |
| Jun 10 2024 | 0.1861 | -0.0053 | -2.77% | 0.1916 | 0.1926 | 0.1833 | 356,691.00 |
| Jun 09 2024 | 0.1914 | 0.0049 | 2.63% | 0.1865 | 0.1914 | 0.1838 | 274,937.00 |
| Jun 08 2024 | 0.1865 | -0.0126 | -6.33% | 0.1975 | 0.1992 | 0.1841 | 573,582.00 |
| Jun 07 2024 | 0.1991 | -0.0193 | -8.84% | 0.2169 | 0.2209 | 0.1872 | 938,884.00 |
| Jun 06 2024 | 0.2184 | -0.0054 | -2.41% | 0.2241 | 0.2256 | 0.2141 | 248,234.00 |
| Jun 05 2024 | 0.2238 | 0.0054 | 2.47% | 0.2182 | 0.2249 | 0.2182 | 267,224.00 |
| Jun 04 2024 | 0.2184 | 0.0023 | 1.06% | 0.2172 | 0.2191 | 0.2125 | 301,114.00 |
| Jun 03 2024 | 0.2161 | 0.0001 | 0.05% | 0.2149 | 0.229 | 0.2127 | 546,575.00 |
| Jun 02 2024 | 0.216 | -0.0041 | -1.86% | 0.2209 | 0.2257 | 0.2148 | 290,648.00 |
| Jun 01 2024 | 0.2201 | 0.0044 | 2.04% | 0.2148 | 0.2231 | 0.2145 | 179,737.00 |
| May 31 2024 | 0.2157 | 0.0018 | 0.84% | 0.2133 | 0.2183 | 0.2104 | 320,388.00 |
| May 30 2024 | 0.2139 | -0.0026 | -1.20% | 0.2171 | 0.2224 | 0.2073 | 449,522.00 |
| May 29 2024 | 0.2165 | -0.0034 | -1.55% | 0.2195 | 0.2242 | 0.2162 | 461,591.00 |
| May 28 2024 | 0.2199 | 0.0007 | 0.32% | 0.2188 | 0.224 | 0.2106 | 505,545.00 |
| May 27 2024 | 0.2192 | 0.0039 | 1.81% | 0.2157 | 0.2228 | 0.2133 | 268,876.00 |
| May 26 2024 | 0.2153 | -0.004 | -1.82% | 0.2196 | 0.2204 | 0.2121 | 307,423.00 |
| May 25 2024 | 0.2193 | 0.0081 | 3.84% | 0.2117 | 0.2212 | 0.2117 | 328,846.00 |
| May 24 2024 | 0.2112 | -0.0003 | -0.14% | 0.2121 | 0.2172 | 0.2042 | 561,119.00 |
| May 23 2024 | 0.2115 | 0.0012 | 0.57% | 0.2101 | 0.2268 | 0.1944 | 1,933,633.00 |
| May 22 2024 | 0.2103 | -0.0006 | -0.28% | 0.2102 | 0.2153 | 0.2062 | 421,722.00 |
| May 21 2024 | 0.2109 | 0.0027 | 1.30% | 0.2085 | 0.2144 | 0.2041 | 471,906.00 |
| May 20 2024 | 0.2082 | 0.0154 | 7.99% | 0.1927 | 0.210 | 0.1889 | 622,375.00 |
| May 19 2024 | 0.1928 | -0.0111 | -5.44% | 0.2051 | 0.2063 | 0.1928 | 152,446.00 |
| May 18 2024 | 0.2039 | -0.0014 | -0.68% | 0.2043 | 0.2075 | 0.2016 | 147,381.00 |
| May 17 2024 | 0.2053 | 0.0065 | 3.27% | 0.1985 | 0.2076 | 0.196 | 212,279.00 |
| May 16 2024 | 0.1988 | 0.0008 | 0.40% | 0.1994 | 0.2043 | 0.196 | 286,763.00 |
| May 15 2024 | 0.198 | 0.0113 | 6.05% | 0.1883 | 0.2011 | 0.1858 | 436,535.00 |
| May 14 2024 | 0.1867 | -0.0063 | -3.26% | 0.1921 | 0.1941 | 0.1867 | 596,753.00 |
| May 13 2024 | 0.193 | -0.0014 | -0.72% | 0.1947 | 0.1986 | 0.1845 | 510,990.00 |
| May 12 2024 | 0.1944 | -0.002 | -1.02% | 0.1975 | 0.1991 | 0.1923 | 145,278.00 |
| May 11 2024 | 0.1964 | -0.0017 | -0.86% | 0.1981 | 0.2007 | 0.1962 | 177,244.00 |
| May 10 2024 | 0.1981 | -0.0093 | -4.48% | 0.2068 | 0.2131 | 0.1962 | 526,450.00 |
| May 09 2024 | 0.2074 | 0.0078 | 3.91% | 0.1985 | 0.2083 | 0.1974 | 277,350.00 |
| May 08 2024 | 0.1996 | -0.0006 | -0.30% | 0.201 | 0.2046 | 0.1966 | 481,211.00 |
| May 07 2024 | 0.2002 | -0.0049 | -2.39% | 0.2051 | 0.2084 | 0.2002 | 372,516.00 |
| May 06 2024 | 0.2051 | -0.006 | -2.84% | 0.2109 | 0.220 | 0.2051 | 454,127.00 |
| May 05 2024 | 0.2111 | 0.0018 | 0.86% | 0.2097 | 0.2151 | 0.2047 | 308,759.00 |
| May 04 2024 | 0.2093 | -0.0019 | -0.90% | 0.2125 | 0.2141 | 0.2088 | 213,566.00 |
| May 03 2024 | 0.2112 | 0.0068 | 3.33% | 0.204 | 0.214 | 0.2021 | 365,103.00 |
| May 02 2024 | 0.2044 | 0.0026 | 1.29% | 0.2002 | 0.2069 | 0.1943 | 365,198.00 |
| May 01 2024 | 0.2018 | 0.0002 | 0.10% | 0.1982 | 0.2038 | 0.1878 | 610,081.00 |
| Apr 30 2024 | 0.2016 | -0.0151 | -6.97% | 0.2155 | 0.219 | 0.1948 | 721,662.00 |
| Apr 29 2024 | 0.2167 | -0.0051 | -2.30% | 0.223 | 0.2257 | 0.212 | 402,926.00 |
| Apr 28 2024 | 0.2218 | -0.0052 | -2.29% | 0.2279 | 0.2326 | 0.2216 | 187,295.00 |
| Apr 27 2024 | 0.227 | 0.0007 | 0.31% | 0.2275 | 0.2307 | 0.2161 | 408,291.00 |
| Apr 26 2024 | 0.2263 | -0.0046 | -1.99% | 0.2305 | 0.2322 | 0.2242 | 322,782.00 |
| Apr 25 2024 | 0.2309 | 0.0009 | 0.39% | 0.2303 | 0.2366 | 0.2213 | 406,211.00 |
| Apr 24 2024 | 0.230 | -0.0151 | -6.16% | 0.2464 | 0.2511 | 0.228 | 579,371.00 |
| Apr 23 2024 | 0.2451 | 0.0054 | 2.25% | 0.2411 | 0.2478 | 0.2363 | 375,630.00 |
| Apr 22 2024 | 0.2397 | 0.0048 | 2.04% | 0.2359 | 0.2422 | 0.2312 | 484,580.00 |
| Apr 21 2024 | 0.2349 | -0.005 | -2.08% | 0.2388 | 0.2412 | 0.2294 | 399,996.00 |
| Apr 20 2024 | 0.2399 | 0.017 | 7.63% | 0.2223 | 0.2434 | 0.2193 | 455,872.00 |
| Apr 19 2024 | 0.2229 | -0.0022 | -0.98% | 0.2243 | 0.227 | 0.2041 | 930,751.00 |
| Apr 18 2024 | 0.2251 | 0.0056 | 2.55% | 0.219 | 0.2261 | 0.2093 | 784,481.00 |
| Apr 17 2024 | 0.2195 | 0.0013 | 0.60% | 0.2172 | 0.2255 | 0.2097 | 1,212,185.00 |
| Apr 16 2024 | 0.2182 | -0.0058 | -2.59% | 0.2219 | 0.2246 | 0.2057 | 1,320,564.00 |
| Apr 15 2024 | 0.224 | -0.0228 | -9.24% | 0.2448 | 0.257 | 0.2147 | 2,204,795.00 |
| Apr 14 2024 | 0.2468 | 0.0117 | 4.98% | 0.2331 | 0.2516 | 0.2174 | 3,283,586.00 |
| Apr 13 2024 | 0.2351 | 0.0061 | 2.66% | 0.2281 | 0.2577 | 0.2005 | 6,574,985.00 |
| Apr 12 2024 | 0.229 | -0.0373 | -14.01% | 0.2667 | 0.2738 | 0.2107 | 2,122,991.00 |
| Apr 11 2024 | 0.2663 | -0.0071 | -2.60% | 0.272 | 0.2785 | 0.261 | 941,284.00 |
| Apr 10 2024 | 0.2734 | -0.0045 | -1.62% | 0.280 | 0.2806 | 0.2607 | 851,353.00 |
| Apr 09 2024 | 0.2779 | -0.0295 | -9.60% | 0.3055 | 0.3085 | 0.2779 | 738,100.00 |
| Apr 08 2024 | 0.3074 | 0.0114 | 3.85% | 0.2964 | 0.310 | 0.2905 | 741,282.00 |
| Apr 07 2024 | 0.296 | 0.0116 | 4.08% | 0.2835 | 0.298 | 0.283 | 314,068.00 |
| Apr 06 2024 | 0.2844 | 0.0006 | 0.21% | 0.2813 | 0.2903 | 0.2785 | 424,683.00 |
| Apr 05 2024 | 0.2838 | -0.0038 | -1.32% | 0.287 | 0.2873 | 0.270 | 459,838.00 |
| Apr 04 2024 | 0.2876 | 0.0106 | 3.83% | 0.2749 | 0.2928 | 0.2704 | 479,327.00 |
| Apr 03 2024 | 0.277 | -0.007 | -2.46% | 0.2834 | 0.2939 | 0.2698 | 814,274.00 |
| Apr 02 2024 | 0.284 | -0.0351 | -11.00% | 0.317 | 0.317 | 0.2831 | 853,471.00 |
| Apr 01 2024 | 0.3191 | -0.0246 | -7.16% | 0.3425 | 0.3548 | 0.3082 | 707,129.00 |
| Mar 31 2024 | 0.3437 | 0.0008 | 0.23% | 0.3405 | 0.3522 | 0.3349 | 242,208.00 |
| Mar 30 2024 | 0.3429 | -0.0308 | -8.24% | 0.3673 | 0.3758 | 0.3371 | 504,053.00 |
| Mar 29 2024 | 0.3737 | 0.002 | 0.54% | 0.3705 | 0.378 | 0.3398 | 1,113,835.00 |
| Mar 28 2024 | 0.3717 | 0.0479 | 14.79% | 0.326 | 0.4128 | 0.3216 | 2,821,705.00 |
![Logo of GMT [STEPN] (GMTEUR).](/common/images/company/COIN_GMTUSD.png){kind=small}
![GMT [STEPN] (GMTEUR) real-time stock price chart.](/common/delight/assets/icons/arrow-dynamics-up-16x16.svg){kind=icon}
