GMT [STEPN] Historical Data - GMTUST | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

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	297,194,226	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.000208	-0.12%	0.168792	0.168792	0.168908

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.168919	0.170233	0.1675	0.169	0.1384 - 0.4495

Exchange	Last Trade	Size	Trade Price	Currency
BINA	22:04:30	404.10	0.1687	UST

Price x Volume	Volume	Base Symbol	Related Pairs
527,345.85	3,126,491.43	GMT	GMTEUR	GMTGBP	GMTBTC

GMTUST Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.1659	0.1711	0.1486	33,675,506.80	0.002892	1.74%
1 Month	0.231843	0.2488	0.1453	46,207,367.77	-0.063051	-27.20%
3 Months	0.310384	0.3368	0.1453	80,375,639.65	-0.141592	-45.62%
6 Months	0.3212	0.4495	0.1453	110,301,694.66	-0.152408	-47.45%
1 Year	0.229747	0.4495	0.1384	87,741,105.33	-0.060955	-26.53%
3 Years	0.1898	0.4495	0.1384	85,487,298.68	-0.021008	-11.07%
5 Years	0.1898	0.4495	0.1384	85,487,298.68	-0.021008	-11.07%

GMTUST 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 27 2024	0.168667	0.005067	3.10%	0.1633	0.1711	0.162	27,762,498.00
Jun 26 2024	0.1636	-0.003868	-2.31%	0.1673	0.169834	0.16249	25,066,156.00
Jun 25 2024	0.167468	0.0033	2.01%	0.164225	0.1708	0.162632	34,635,781.00
Jun 24 2024	0.164168	0.005099	3.21%	0.1593	0.164387	0.1486	55,023,558.00
Jun 23 2024	0.159069	-0.003131	-1.93%	0.1622	0.1654	0.1571	19,786,224.00
Jun 22 2024	0.1622	-0.002581	-1.57%	0.164757	0.165732	0.1614	19,155,167.00
Jun 21 2024	0.164781	-0.001419	-0.85%	0.1659	0.1708	0.162069	54,299,160.00
Jun 20 2024	0.1662	0.003713	2.29%	0.1626	0.1722	0.162069	47,132,606.00
Jun 19 2024	0.162487	0.005091	3.23%	0.1578	0.1659	0.1558	40,919,237.00
Jun 18 2024	0.157396	-0.014883	-8.64%	0.1728	0.174022	0.1453	114,237,069.00
Jun 17 2024	0.172279	-0.021721	-11.20%	0.1939	0.195458	0.172	54,532,754.00
Jun 16 2024	0.194	-0.000481	-0.25%	0.194662	0.196038	0.1901	13,834,690.00
Jun 15 2024	0.194481	0.002618	1.36%	0.1918	0.194738	0.190	13,253,862.00
Jun 14 2024	0.191863	-0.002372	-1.22%	0.1941	0.199	0.1854	41,936,213.00
Jun 13 2024	0.194235	-0.005865	-2.93%	0.2001	0.200939	0.190737	31,350,843.00
Jun 12 2024	0.2001	0.010933	5.78%	0.189	0.2059	0.1845	58,444,204.00
Jun 11 2024	0.189167	-0.011133	-5.56%	0.20019	0.2011	0.1857	65,240,592.00
Jun 10 2024	0.2003	-0.00586	-2.84%	0.20629	0.2076	0.197	60,523,517.00
Jun 09 2024	0.20616	0.004951	2.46%	0.2009	0.20672	0.198	32,553,186.00
Jun 08 2024	0.201209	-0.013991	-6.50%	0.2135	0.216142	0.198194	70,244,560.00
Jun 07 2024	0.2152	-0.0222	-9.35%	0.2374	0.240348	0.1966	94,595,254.00
Jun 06 2024	0.2374	-0.006345	-2.60%	0.243948	0.246148	0.233	38,475,040.00
Jun 05 2024	0.243745	0.005645	2.37%	0.235546	0.245115	0.235407	62,195,467.00
Jun 04 2024	0.2381	0.003016	1.28%	0.234954	0.238847	0.2308	35,818,595.00
Jun 03 2024	0.235084	0.000384	0.16%	0.234526	0.2488	0.2306	67,009,523.00
Jun 02 2024	0.2347	-0.003908	-1.64%	0.2389	0.2456	0.233	50,460,806.00
Jun 01 2024	0.238608	0.004754	2.03%	0.233546	0.2424	0.2324	30,536,476.00
May 31 2024	0.233854	0.002409	1.04%	0.231843	0.236346	0.2277	34,783,245.00
May 30 2024	0.231445	-0.002514	-1.07%	0.2346	0.2408	0.2239	55,997,458.00
May 29 2024	0.233959	-0.004794	-2.01%	0.238647	0.244	0.233353	78,650,884.00
May 28 2024	0.238753	-0.000059	-0.02%	0.239	0.243548	0.229188	74,887,689.00

See More Historical Prices »

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