ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.91
0.06%
US Tech 100
18,211.60
-0.11%
S&P 500
5,321.41
0.25%
US Dollar vs CAD
1.36665
0.19%
Bitcoin
69,942.25
-0.27%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. GMT [STEPN] (Cryptocurrency:GMTBTC)

  6. GMT [STEPN] (Cryptocurrency:GMTBTC) Historical

GMTBTC GMT [STEPN]

0.00000330
0.00000003 (0.92%)
04:52:22 - Realtime Data
Name Symbol Market Market Cap ($) Algorithm
GMT [STEPN] GMTBTC Crypto 403,735,552 Not Mineable
  Price Change Price Change % Current Price Bid Price Offer
0.00000003 0.92% 0.00000330 0.00000328 0.00000330
Open Price High Price Low Price Prev. Close 52 Week Range
0.00000327 0.00000333 0.00000326 0.00000327 0.00000311 - 0.00001016
Exchange Last Trade Size Trade Price Currency
TIDE 04:47:13 0.090000 0.00000330 BTC
Price x Volume Volume Base Symbol Related Pairs
0.46792464 142,025.96 GMT GMTEUR GMTGBP GMTUSD

GMTBTC Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.000003290.000003370.00000311162,392.810.000000010.30%
1 Month0.000003970.000004050.00000311368,723.81-0.00000067-16.88%
3 Months0.000005090.000006290.000003111,574,837.12-0.00000179-35.17%
6 Months0.000007140.000010160.000003111,475,549.16-0.00000384-53.78%
1 Year0.000007320.000010160.000003111,188,641.28-0.00000402-54.92%
3 Years0.000007320.000010160.000003111,188,641.28-0.00000402-54.92%
5 Years0.000007320.000010160.000003111,188,641.28-0.00000402-54.92%

GMTBTC 1 Month Historical Prices
Date Close Change Change (%) Open High Low Volume
May 21 2024 0.00000328 0.00000006 1.86% 0.00000321 0.00000335 0.00000320 219,198.00
May 20 2024 0.00000322 0.00000004 1.26% 0.00000317 0.00000331 0.00000311 276,648.00
May 19 2024 0.00000318 -0.00000015 -4.50% 0.00000333 0.00000335 0.00000316 200,195.00
May 18 2024 0.00000333 0.00000001 0.30% 0.00000332 0.00000337 0.00000329 44,253.00
May 17 2024 0.00000332 0.00000000 0.00% 0.00000332 0.00000337 0.00000326 59,783.00
May 16 2024 0.00000332 0.00000005 1.53% 0.00000327 0.00000337 0.00000323 191,474.00
May 15 2024 0.00000327 -0.00000001 -0.30% 0.00000329 0.00000333 0.00000324 145,195.00
May 14 2024 0.00000328 -0.00000005 -1.50% 0.00000333 0.00000338 0.00000327 125,225.00
May 13 2024 0.00000333 -0.00000007 -2.06% 0.00000340 0.00000344 0.00000326 319,438.00
May 12 2024 0.00000340 -0.00000009 -2.58% 0.00000349 0.00000350 0.00000340 48,171.00
May 11 2024 0.00000349 -0.00000001 -0.29% 0.00000350 0.00000354 0.00000348 149,690.00
May 10 2024 0.00000350 -0.00000006 -1.69% 0.00000355 0.00000364 0.00000348 2,064,646.00
May 09 2024 0.00000356 0.00000006 1.71% 0.00000350 0.00000360 0.00000348 145,089.00
May 08 2024 0.00000350 0.00000003 0.86% 0.00000347 0.00000353 0.00000340 153,649.00
May 07 2024 0.00000347 -0.00000003 -0.86% 0.00000350 0.00000355 0.00000342 447,666.00
May 06 2024 0.00000350 -0.00000005 -1.41% 0.00000355 0.00000362 0.00000349 421,390.00
May 05 2024 0.00000355 0.00000003 0.85% 0.00000352 0.00000360 0.00000348 111,741.00
May 04 2024 0.00000352 -0.00000009 -2.49% 0.00000361 0.00000371 0.00000352 157,610.00
May 03 2024 0.00000361 -0.00000010 -2.70% 0.00000371 0.00000376 0.00000361 682,121.00
May 02 2024 0.00000371 -0.00000001 -0.27% 0.00000369 0.00000376 0.00000364 307,224.00
May 01 2024 0.00000372 0.00000019 5.38% 0.00000352 0.00000372 0.00000347 561,693.00
Apr 30 2024 0.00000353 -0.00000011 -3.02% 0.00000363 0.00000364 0.00000346 593,765.00
Apr 29 2024 0.00000364 -0.00000013 -3.45% 0.00000381 0.00000386 0.00000360 470,706.00
Apr 28 2024 0.00000377 -0.00000007 -1.82% 0.00000384 0.00000388 0.00000377 269,896.00
Apr 27 2024 0.00000384 0.00000004 1.05% 0.00000381 0.00000387 0.00000369 214,836.00
Apr 26 2024 0.00000380 -0.00000005 -1.30% 0.00000385 0.00000387 0.00000377 370,404.00
Apr 25 2024 0.00000385 0.00000003 0.79% 0.00000382 0.00000398 0.00000369 1,308,022.00
Apr 24 2024 0.00000382 -0.00000015 -3.78% 0.00000397 0.00000405 0.00000381 264,526.00
Apr 23 2024 0.00000397 0.00000015 3.93% 0.00000381 0.00000400 0.00000379 311,456.00
Apr 22 2024 0.00000382 -0.00000001 -0.26% 0.00000382 0.00000388 0.00000378 394,516.00
Apr 21 2024 0.00000383 -0.00000011 -2.79% 0.00000394 0.00000394 0.00000378 449,550.00
Apr 20 2024 0.00000394 0.00000023 6.20% 0.00000370 0.00000401 0.00000369 311,663.00
See More Historical Prices »

Your Recent History

COIN
GMTBTC
GMT [STEPN]
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

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

© 2024 ADVFN PLC - All Rights Reserved