Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GMTBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 0.00000242 | -0.00000018 | -6.92% | 0.00000260 | 0.00000262 | 0.00000226 | 1,323,764.00 |
| Jun 17 2024 | 0.00000260 | -0.00000031 | -10.65% | 0.00000290 | 0.00000291 | 0.00000258 | 519,054.00 |
| Jun 16 2024 | 0.00000291 | -0.00000001 | -0.34% | 0.00000294 | 0.00000294 | 0.00000287 | 49,590.00 |
| Jun 15 2024 | 0.00000292 | 0.00000002 | 0.69% | 0.00000290 | 0.00000299 | 0.00000285 | 58,835.00 |
| Jun 14 2024 | 0.00000290 | 0.00000000 | 0.00% | 0.00000290 | 0.00000296 | 0.00000282 | 189,230.00 |
| Jun 13 2024 | 0.00000290 | -0.00000004 | -1.36% | 0.00000294 | 0.00000295 | 0.00000284 | 187,593.00 |
| Jun 12 2024 | 0.00000294 | 0.00000014 | 5.00% | 0.00000281 | 0.00000296 | 0.00000277 | 196,500.00 |
| Jun 11 2024 | 0.00000280 | -0.00000008 | -2.78% | 0.00000288 | 0.00000292 | 0.00000278 | 691,498.00 |
| Jun 10 2024 | 0.00000288 | -0.00000008 | -2.70% | 0.00000296 | 0.00000297 | 0.00000285 | 297,486.00 |
| Jun 09 2024 | 0.00000296 | 0.00000006 | 2.07% | 0.00000290 | 0.00000297 | 0.00000287 | 172,763.00 |
| Jun 08 2024 | 0.00000290 | -0.00000020 | -6.45% | 0.00000310 | 0.00000310 | 0.00000287 | 465,450.00 |
| Jun 07 2024 | 0.00000310 | -0.00000026 | -7.74% | 0.00000336 | 0.00000338 | 0.00000288 | 830,149.00 |
| Jun 06 2024 | 0.00000336 | -0.00000007 | -2.04% | 0.00000343 | 0.00000345 | 0.00000333 | 162,374.00 |
| Jun 05 2024 | 0.00000343 | 0.00000006 | 1.78% | 0.00000338 | 0.00000345 | 0.00000335 | 527,349.00 |
| Jun 04 2024 | 0.00000337 | -0.00000005 | -1.46% | 0.00000342 | 0.00000345 | 0.00000331 | 294,202.00 |
| Jun 03 2024 | 0.00000342 | -0.00000004 | -1.16% | 0.00000345 | 0.00000361 | 0.00000341 | 601,362.00 |
| Jun 02 2024 | 0.00000346 | -0.00000006 | -1.70% | 0.00000353 | 0.00000362 | 0.00000344 | 411,597.00 |
| Jun 01 2024 | 0.00000352 | 0.00000005 | 1.44% | 0.00000346 | 0.00000358 | 0.00000345 | 1,174,109.00 |
| May 31 2024 | 0.00000347 | 0.00000008 | 2.36% | 0.00000339 | 0.00000348 | 0.00000336 | 248,683.00 |
| May 30 2024 | 0.00000339 | -0.00000007 | -2.02% | 0.00000346 | 0.00000353 | 0.00000334 | 358,505.00 |
| May 29 2024 | 0.00000346 | -0.00000003 | -0.86% | 0.00000349 | 0.00000359 | 0.00000344 | 539,330.00 |
| May 28 2024 | 0.00000349 | 0.00000005 | 1.45% | 0.00000345 | 0.00000359 | 0.00000337 | 494,698.00 |
| May 27 2024 | 0.00000344 | 0.00000003 | 0.88% | 0.00000341 | 0.00000351 | 0.00000337 | 402,925.00 |
| May 26 2024 | 0.00000341 | -0.00000002 | -0.58% | 0.00000343 | 0.00000346 | 0.00000337 | 252,052.00 |
| May 25 2024 | 0.00000343 | 0.00000010 | 3.00% | 0.00000334 | 0.00000348 | 0.00000334 | 519,639.00 |
| May 24 2024 | 0.00000333 | -0.00000004 | -1.19% | 0.00000337 | 0.00000346 | 0.00000323 | 342,083.00 |
| May 23 2024 | 0.00000337 | 0.00000007 | 2.12% | 0.00000330 | 0.00000356 | 0.00000317 | 1,682,725.00 |
| May 22 2024 | 0.00000330 | 0.00000002 | 0.61% | 0.00000327 | 0.00000334 | 0.00000321 | 289,132.00 |
| 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 |
| Apr 19 2024 | 0.00000371 | -0.00000006 | -1.59% | 0.00000377 | 0.00000377 | 0.00000358 | 437,849.00 |
| Apr 18 2024 | 0.00000377 | -0.00000003 | -0.79% | 0.00000381 | 0.00000381 | 0.00000367 | 894,451.00 |
| Apr 17 2024 | 0.00000380 | 0.00000016 | 4.40% | 0.00000363 | 0.00000392 | 0.00000359 | 1,273,101.00 |
| Apr 16 2024 | 0.00000364 | -0.00000011 | -2.93% | 0.00000374 | 0.00000374 | 0.00000353 | 947,022.00 |
| Apr 15 2024 | 0.00000375 | -0.00000025 | -6.25% | 0.00000398 | 0.00000409 | 0.00000364 | 7,080,619.00 |
| Apr 14 2024 | 0.00000400 | 0.00000015 | 3.90% | 0.00000387 | 0.00000413 | 0.00000365 | 3,336,076.00 |
| Apr 13 2024 | 0.00000385 | 0.00000023 | 6.35% | 0.00000362 | 0.00000406 | 0.00000332 | 7,565,627.00 |
| Apr 12 2024 | 0.00000362 | -0.00000046 | -11.27% | 0.00000408 | 0.00000416 | 0.00000338 | 2,891,222.00 |
| Apr 11 2024 | 0.00000408 | -0.00000010 | -2.39% | 0.00000418 | 0.00000430 | 0.00000399 | 2,183,140.00 |
| Apr 10 2024 | 0.00000418 | -0.00000020 | -4.57% | 0.00000439 | 0.00000441 | 0.00000415 | 1,827,843.00 |
| Apr 09 2024 | 0.00000438 | -0.00000028 | -6.01% | 0.00000466 | 0.00000473 | 0.00000438 | 7,679,983.00 |
| Apr 08 2024 | 0.00000466 | 0.00000004 | 0.87% | 0.00000462 | 0.00000470 | 0.00000452 | 874,278.00 |
| Apr 07 2024 | 0.00000462 | 0.00000015 | 3.36% | 0.00000446 | 0.00000463 | 0.00000442 | 1,043,228.00 |
| Apr 06 2024 | 0.00000447 | -0.00000003 | -0.67% | 0.00000450 | 0.00000464 | 0.00000444 | 602,976.00 |
| Apr 05 2024 | 0.00000450 | -0.00000006 | -1.32% | 0.00000455 | 0.00000457 | 0.00000440 | 1,793,166.00 |
| Apr 04 2024 | 0.00000456 | 0.00000003 | 0.66% | 0.00000452 | 0.00000468 | 0.00000447 | 1,189,995.00 |
| Apr 03 2024 | 0.00000453 | -0.00000014 | -3.00% | 0.00000465 | 0.00000475 | 0.00000445 | 1,887,905.00 |
| Apr 02 2024 | 0.00000467 | -0.00000024 | -4.89% | 0.00000491 | 0.00000494 | 0.00000465 | 2,133,108.00 |
| Apr 01 2024 | 0.00000491 | -0.00000030 | -5.76% | 0.00000519 | 0.00000540 | 0.00000483 | 1,801,935.00 |
| Mar 31 2024 | 0.00000521 | -0.00000006 | -1.14% | 0.00000530 | 0.00000539 | 0.00000514 | 640,590.00 |
| Mar 30 2024 | 0.00000527 | -0.00000045 | -7.87% | 0.00000574 | 0.00000579 | 0.00000522 | 1,270,869.00 |
| Mar 29 2024 | 0.00000572 | 0.00000006 | 1.06% | 0.00000566 | 0.00000585 | 0.00000524 | 3,626,499.00 |
| Mar 28 2024 | 0.00000566 | 0.00000063 | 12.52% | 0.00000504 | 0.00000629 | 0.00000492 | 16,708,581.00 |
| Mar 27 2024 | 0.00000503 | 0.00000002 | 0.40% | 0.00000502 | 0.00000526 | 0.00000481 | 3,260,398.00 |
| Mar 26 2024 | 0.00000501 | 0.00000028 | 5.92% | 0.00000475 | 0.00000505 | 0.00000472 | 1,936,847.00 |
| Mar 25 2024 | 0.00000473 | 0.00000030 | 6.77% | 0.00000445 | 0.00000507 | 0.00000445 | 3,415,063.00 |
| Mar 24 2024 | 0.00000443 | -0.00000006 | -1.34% | 0.00000449 | 0.00000457 | 0.00000443 | 258,850.00 |
| Mar 23 2024 | 0.00000449 | 0.00000002 | 0.45% | 0.00000447 | 0.00000459 | 0.00000438 | 195,879.00 |
| Mar 22 2024 | 0.00000447 | 0.00000003 | 0.68% | 0.00000444 | 0.00000450 | 0.00000436 | 495,086.00 |
| Mar 21 2024 | 0.00000444 | 0.00000024 | 5.71% | 0.00000424 | 0.00000449 | 0.00000418 | 465,313.00 |
![Logo of GMT [STEPN] (GMTBTC).](/common/images/company/COIN_GMTUSD.png){kind=small}
![GMT [STEPN] (GMTBTC) real-time stock price chart.](/common/delight/assets/icons/arrow-dynamics-up-16x16.svg){kind=icon}
