GMT [STEPN] Historical Data - GMTEUR | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

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

Get Started

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

Name	Symbol	Market	Market Cap ($)	Algorithm
GMT [STEPN]	GMTEUR	Crypto	285,453,652	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00084	0.56%	0.1521	0.1517	0.1519

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.1511	0.1525	0.1487	0.15126	0.1306 - 0.41653

Exchange	Last Trade	Size	Trade Price	Currency
BINA	03:20:50	229.60	0.1521	EUR

Price x Volume	Volume	Base Symbol	Related Pairs
15,366.46	102,065.93	GMT	GMTUSD	GMTGBP	GMTBTC

GMTEUR Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.1516	0.1597	0.140	357,658.74	0.0005	0.33%
1 Month	0.2201	0.229	0.137	505,056.68	-0.068	-30.90%
3 Months	0.2844	0.31023	0.137	747,360.79	-0.1323	-46.52%
6 Months	0.27456	0.41653	0.137	1,304,349.62	-0.12246	-44.60%
1 Year	0.1993	0.41653	0.1306	1,102,984.97	-0.0472	-23.68%
3 Years	0.1781	0.41653	0.1306	1,065,783.96	-0.026	-14.60%
5 Years	0.1781	0.41653	0.1306	1,065,783.96	-0.026	-14.60%

GMTEUR 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 29 2024	0.15135	-0.00215	-1.40%	0.1535	0.15758	0.1508	261,541.00
Jun 28 2024	0.1535	-0.0041	-2.60%	0.1576	0.1597	0.15315	578,350.00
Jun 27 2024	0.1576	0.0045	2.94%	0.1531	0.1592	0.1517	275,811.00
Jun 26 2024	0.1531	-0.0033	-2.11%	0.1563	0.1584	0.1523	470,661.00
Jun 25 2024	0.1564	0.0033	2.16%	0.1531	0.1593	0.15009	248,424.00
Jun 24 2024	0.1531	0.0041	2.75%	0.149	0.1531	0.140	423,912.00
Jun 23 2024	0.149	-0.0026	-1.72%	0.1516	0.1545	0.1469	244,908.00
Jun 22 2024	0.1516	-0.0026	-1.69%	0.1542	0.1544	0.1514	153,667.00
Jun 21 2024	0.1542	-0.0009	-0.58%	0.1551	0.1593	0.1517	544,634.00
Jun 20 2024	0.1551	0.0037	2.44%	0.1514	0.16031	0.14599	521,532.00
Jun 19 2024	0.1514	0.0046	3.13%	0.1468	0.15443	0.1457	498,351.00
Jun 18 2024	0.1468	-0.0138	-8.59%	0.1606	0.16218	0.137	913,289.00
Jun 17 2024	0.1606	-0.0203	-11.22%	0.1806	0.1819	0.1606	599,695.00
Jun 16 2024	0.1809	-0.001	-0.55%	0.1817	0.1828	0.1781	101,646.00
Jun 15 2024	0.1819	0.0029	1.62%	0.179	0.1819	0.1779	132,955.00
Jun 14 2024	0.179	-0.0019	-1.05%	0.1808	0.18621	0.1744	579,244.00
Jun 13 2024	0.1809	-0.0045	-2.43%	0.1854	0.1854	0.1777	376,024.00
Jun 12 2024	0.1854	0.009	5.10%	0.1764	0.1899	0.17195	787,480.00
Jun 11 2024	0.1764	-0.0097	-5.21%	0.1861	0.1865	0.17276	828,252.00
Jun 10 2024	0.1861	-0.0053	-2.77%	0.1916	0.1926	0.1833	714,068.00
Jun 09 2024	0.1914	0.0047	2.52%	0.1865	0.19161	0.1838	380,493.00
Jun 08 2024	0.1867	-0.0127	-6.37%	0.1991	0.19933	0.1841	667,165.00
Jun 07 2024	0.1994	-0.019	-8.70%	0.2184	0.2209	0.18619	1,469,818.00
Jun 06 2024	0.2184	-0.0054	-2.41%	0.2238	0.2256	0.2141	273,149.00
Jun 05 2024	0.2238	0.0054	2.47%	0.2161	0.22538	0.2125	544,804.00
Jun 04 2024	0.2184	0.0028	1.30%	0.2161	0.2191	0.2125	419,262.00
Jun 03 2024	0.2156	-0.0006	-0.28%	0.216	0.229	0.2127	708,291.00
Jun 02 2024	0.2162	-0.0038	-1.73%	0.2201	0.2257	0.2148	424,145.00
Jun 01 2024	0.220	0.0045	2.09%	0.2157	0.22336	0.2145	231,877.00
May 31 2024	0.2155	0.0019	0.89%	0.2139	0.2183	0.2104	322,513.00
May 30 2024	0.2136	-0.0029	-1.34%	0.2165	0.2224	0.2073	468,949.00

See More Historical Prices »

NLBNPIT1WNV4 20240920 10

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