Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.GMTUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 0.2299 | 0.00 | 0.00% | 0.2312 | 0.2331 | 0.2265 | 33,185.00 |
| May 20 2024 | 0.2299 | 0.0194 | 9.22% | 0.2096 | 0.2299 | 0.2057 | 41,157.00 |
| May 19 2024 | 0.2105 | -0.0119 | -5.35% | 0.2236 | 0.2237 | 0.2105 | 19,613.00 |
| May 18 2024 | 0.2224 | 0.0004 | 0.18% | 0.2246 | 0.2253 | 0.219 | 3,377.00 |
| May 17 2024 | 0.222 | 0.0068 | 3.16% | 0.2133 | 0.2254 | 0.2133 | 19,438.00 |
| May 16 2024 | 0.2152 | -0.0014 | -0.65% | 0.2192 | 0.2222 | 0.2133 | 10,414.00 |
| May 15 2024 | 0.2166 | 0.0145 | 7.17% | 0.205 | 0.2177 | 0.2035 | 14,981.00 |
| May 14 2024 | 0.2021 | -0.008 | -3.81% | 0.2077 | 0.2092 | 0.2021 | 21,349.00 |
| May 13 2024 | 0.2101 | 0.0011 | 0.53% | 0.2048 | 0.2135 | 0.1993 | 30,329.00 |
| May 12 2024 | 0.209 | -0.0029 | -1.37% | 0.2108 | 0.2135 | 0.209 | 6,905.00 |
| May 11 2024 | 0.2119 | 0.0002 | 0.09% | 0.2149 | 0.2149 | 0.2119 | 4,603.00 |
| May 10 2024 | 0.2117 | -0.0124 | -5.53% | 0.223 | 0.2297 | 0.2117 | 55,377.00 |
| May 09 2024 | 0.2241 | 0.0108 | 5.06% | 0.2163 | 0.2244 | 0.2119 | 12,815.00 |
| May 08 2024 | 0.2133 | -0.0025 | -1.16% | 0.2131 | 0.2198 | 0.2113 | 24,177.00 |
| May 07 2024 | 0.2158 | -0.0053 | -2.40% | 0.2205 | 0.224 | 0.2158 | 15,618.00 |
| May 06 2024 | 0.2211 | -0.005 | -2.21% | 0.225 | 0.2369 | 0.2208 | 31,943.00 |
| May 05 2024 | 0.2261 | 0.0009 | 0.40% | 0.2235 | 0.2312 | 0.2205 | 23,663.00 |
| May 04 2024 | 0.2252 | -0.0045 | -1.96% | 0.2271 | 0.2297 | 0.2247 | 15,002.00 |
| May 03 2024 | 0.2297 | 0.010 | 4.55% | 0.2204 | 0.2297 | 0.217 | 77,109.00 |
| May 02 2024 | 0.2197 | 0.0039 | 1.81% | 0.2119 | 0.222 | 0.2077 | 91,658.00 |
| May 01 2024 | 0.2158 | 0.0018 | 0.84% | 0.2119 | 0.2192 | 0.2016 | 106,370.00 |
| Apr 30 2024 | 0.214 | -0.0188 | -8.08% | 0.2343 | 0.2343 | 0.2083 | 91,955.00 |
| Apr 29 2024 | 0.2328 | -0.0045 | -1.90% | 0.2407 | 0.2407 | 0.229 | 98,233.00 |
| Apr 28 2024 | 0.2373 | -0.0053 | -2.18% | 0.2453 | 0.2472 | 0.2371 | 100,318.00 |
| Apr 27 2024 | 0.2426 | 0.0005 | 0.21% | 0.2405 | 0.2464 | 0.2328 | 157,227.00 |
| Apr 26 2024 | 0.2421 | -0.0064 | -2.58% | 0.2469 | 0.2488 | 0.2405 | 33,301.00 |
| Apr 25 2024 | 0.2485 | 0.0048 | 1.97% | 0.2472 | 0.2538 | 0.2387 | 28,452.00 |
| Apr 24 2024 | 0.2437 | -0.0197 | -7.48% | 0.2604 | 0.2683 | 0.2437 | 35,779.00 |
| Apr 23 2024 | 0.2634 | 0.0068 | 2.65% | 0.2572 | 0.2641 | 0.2519 | 16,945.00 |
| Apr 22 2024 | 0.2566 | 0.0054 | 2.15% | 0.2524 | 0.2577 | 0.2469 | 21,830.00 |
| Apr 21 2024 | 0.2512 | -0.006 | -2.33% | 0.2536 | 0.2558 | 0.2437 | 24,072.00 |
| Apr 20 2024 | 0.2572 | 0.0215 | 9.12% | 0.2374 | 0.2587 | 0.2341 | 47,343.00 |
| Apr 19 2024 | 0.2357 | -0.003 | -1.26% | 0.2369 | 0.2414 | 0.2183 | 37,434.00 |
| Apr 18 2024 | 0.2387 | 0.006 | 2.58% | 0.231 | 0.2402 | 0.2235 | 24,724.00 |
| Apr 17 2024 | 0.2327 | 0.0005 | 0.22% | 0.2295 | 0.240 | 0.2232 | 68,723.00 |
| Apr 16 2024 | 0.2322 | -0.0069 | -2.89% | 0.2357 | 0.2374 | 0.2235 | 48,989.00 |
| Apr 15 2024 | 0.2391 | -0.025 | -9.47% | 0.2604 | 0.2713 | 0.2287 | 100,863.00 |
| Apr 14 2024 | 0.2641 | 0.0172 | 6.97% | 0.2453 | 0.2646 | 0.2295 | 140,609.00 |
| Apr 13 2024 | 0.2469 | 0.0043 | 1.77% | 0.2408 | 0.2716 | 0.2089 | 383,803.00 |
| Apr 12 2024 | 0.2426 | -0.0414 | -14.58% | 0.286 | 0.2932 | 0.220 | 272,120.00 |
| Apr 11 2024 | 0.284 | -0.0121 | -4.09% | 0.2915 | 0.2996 | 0.280 | 49,704.00 |
| Apr 10 2024 | 0.2961 | -0.0069 | -2.28% | 0.300 | 0.300 | 0.2837 | 66,835.00 |
| Apr 09 2024 | 0.303 | -0.0317 | -9.47% | 0.3306 | 0.3353 | 0.3017 | 86,424.00 |
| Apr 08 2024 | 0.3347 | 0.0147 | 4.59% | 0.3193 | 0.3356 | 0.3149 | 36,046.00 |
| Apr 07 2024 | 0.320 | 0.011 | 3.56% | 0.3118 | 0.3223 | 0.3111 | 50,488.00 |
| Apr 06 2024 | 0.309 | 0.001 | 0.32% | 0.3098 | 0.314 | 0.3011 | 141,563.00 |
| Apr 05 2024 | 0.308 | -0.0032 | -1.03% | 0.3091 | 0.3098 | 0.2934 | 36,446.00 |
| Apr 04 2024 | 0.3112 | 0.0119 | 3.98% | 0.3001 | 0.3159 | 0.2934 | 60,180.00 |
| Apr 03 2024 | 0.2993 | -0.0061 | -2.00% | 0.3034 | 0.3151 | 0.2924 | 107,568.00 |
| Apr 02 2024 | 0.3054 | -0.0367 | -10.73% | 0.3372 | 0.3376 | 0.3047 | 75,237.00 |
| Apr 01 2024 | 0.3421 | -0.0289 | -7.79% | 0.370 | 0.382 | 0.3333 | 130,860.00 |
| Mar 31 2024 | 0.371 | 0.006 | 1.64% | 0.3647 | 0.379 | 0.3607 | 35,246.00 |
| Mar 30 2024 | 0.365 | -0.0338 | -8.48% | 0.3955 | 0.4027 | 0.365 | 95,034.00 |
| Mar 29 2024 | 0.3988 | -0.0012 | -0.30% | 0.4048 | 0.4075 | 0.3672 | 265,344.00 |
| Mar 28 2024 | 0.400 | 0.0539 | 15.57% | 0.351 | 0.4452 | 0.3482 | 695,862.00 |
| Mar 27 2024 | 0.3461 | -0.005 | -1.42% | 0.3506 | 0.3665 | 0.3359 | 203,385.00 |
| Mar 26 2024 | 0.3511 | 0.0197 | 5.94% | 0.3347 | 0.3556 | 0.3316 | 207,703.00 |
| Mar 25 2024 | 0.3314 | 0.0318 | 10.61% | 0.3016 | 0.3374 | 0.3016 | 302,467.00 |
| Mar 24 2024 | 0.2996 | 0.0026 | 0.88% | 0.2926 | 0.3001 | 0.2881 | 20,622.00 |
| Mar 23 2024 | 0.297 | 0.013 | 4.58% | 0.2844 | 0.297 | 0.2819 | 24,870.00 |
| Mar 22 2024 | 0.284 | -0.0062 | -2.14% | 0.2884 | 0.2975 | 0.2756 | 42,985.00 |
| Mar 21 2024 | 0.2902 | 0.0054 | 1.90% | 0.2862 | 0.297 | 0.2794 | 63,620.00 |
| Mar 20 2024 | 0.2848 | 0.0233 | 8.91% | 0.2634 | 0.2862 | 0.2527 | 49,221.00 |
| Mar 19 2024 | 0.2615 | -0.0311 | -10.63% | 0.2898 | 0.2898 | 0.2548 | 103,702.00 |
| Mar 18 2024 | 0.2926 | -0.0219 | -6.96% | 0.3106 | 0.313 | 0.284 | 87,700.00 |
| Mar 17 2024 | 0.3145 | 0.0089 | 2.91% | 0.3083 | 0.3153 | 0.2866 | 30,299.00 |
| Mar 16 2024 | 0.3056 | -0.0274 | -8.23% | 0.332 | 0.3523 | 0.2995 | 202,046.00 |
| Mar 15 2024 | 0.333 | -0.0185 | -5.26% | 0.3563 | 0.3589 | 0.3015 | 167,214.00 |
| Mar 14 2024 | 0.3515 | -0.0208 | -5.59% | 0.3765 | 0.3768 | 0.3442 | 117,547.00 |
| Mar 13 2024 | 0.3723 | 0.0022 | 0.59% | 0.3676 | 0.3891 | 0.3618 | 207,248.00 |
| Mar 12 2024 | 0.3701 | -0.0013 | -0.35% | 0.3699 | 0.3802 | 0.3499 | 199,980.00 |
| Mar 11 2024 | 0.3714 | -0.0114 | -2.98% | 0.3806 | 0.3806 | 0.3432 | 285,604.00 |
| Mar 10 2024 | 0.3828 | 0.0423 | 12.42% | 0.3404 | 0.4094 | 0.3325 | 614,526.00 |
| Mar 09 2024 | 0.3405 | 0.0399 | 13.27% | 0.3004 | 0.3524 | 0.297 | 270,090.00 |
| Mar 08 2024 | 0.3006 | -0.0174 | -5.47% | 0.3184 | 0.3195 | 0.2865 | 104,393.00 |
| Mar 07 2024 | 0.318 | 0.0114 | 3.72% | 0.3093 | 0.3195 | 0.3043 | 192,759.00 |
| Mar 06 2024 | 0.3066 | 0.0128 | 4.36% | 0.2953 | 0.3137 | 0.2825 | 162,054.00 |
| Mar 05 2024 | 0.2938 | -0.0209 | -6.64% | 0.312 | 0.3412 | 0.2582 | 489,323.00 |
| Mar 04 2024 | 0.3147 | -0.003 | -0.94% | 0.3189 | 0.3225 | 0.3007 | 119,363.00 |
| Mar 03 2024 | 0.3177 | -0.0237 | -6.94% | 0.3396 | 0.3467 | 0.2761 | 266,652.00 |
| Mar 02 2024 | 0.3414 | 0.0146 | 4.47% | 0.3303 | 0.3424 | 0.3252 | 199,033.00 |
| Mar 01 2024 | 0.3268 | 0.017 | 5.49% | 0.3108 | 0.3284 | 0.3045 | 51,783.00 |
| Feb 29 2024 | 0.3098 | 0.0231 | 8.06% | 0.2873 | 0.314 | 0.2826 | 164,467.00 |
| Feb 28 2024 | 0.2867 | -0.0048 | -1.65% | 0.2899 | 0.2989 | 0.251 | 145,387.00 |
| Feb 27 2024 | 0.2915 | 0.0121 | 4.33% | 0.2765 | 0.2938 | 0.2725 | 59,971.00 |
| Feb 26 2024 | 0.2794 | 0.0128 | 4.80% | 0.268 | 0.2794 | 0.2634 | 68,362.00 |
| Feb 25 2024 | 0.2666 | -0.0004 | -0.15% | 0.2637 | 0.2666 | 0.2629 | 11,452.00 |
| Feb 24 2024 | 0.267 | 0.0087 | 3.37% | 0.2559 | 0.2682 | 0.2559 | 24,600.00 |
| Feb 23 2024 | 0.2583 | -0.007 | -2.64% | 0.2634 | 0.2634 | 0.2545 | 14,591.00 |
| Feb 22 2024 | 0.2653 | -0.0027 | -1.01% | 0.2634 | 0.2732 | 0.2597 | 45,685.00 |
![Logo of GMT [STEPN] (GMTUSDT).](/common/images/company/COIN_GMTUUSD.png){kind=small}
![GMT [STEPN] (GMTUSDT) real-time stock price chart.](/common/delight/assets/icons/arrow-dynamics-up-16x16.svg){kind=icon}
