S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
GATE
GMT [STEPN] (Gate.io:GMTUSDT)
GMT [STEPN] (Gate.io:GMTUSDT) Historical

GMTUSDT GMT [STEPN]

0.2272

-0.0019 (-0.83%)

00:52:54 - Realtime Data

GMTUSDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 23 2024	0.2291	0.001	0.44%	0.2283	0.2433	0.2127	1,288,796.00
May 22 2024	0.2281	-0.0015	-0.65%	0.230	0.2342	0.2236	992,014.00
May 21 2024	0.2296	-0.0003	-0.13%	0.2303	0.2334	0.2267	1,468,811.00
May 20 2024	0.2299	0.0203	9.69%	0.2102	0.2307	0.2058	488,514.00
May 19 2024	0.2096	-0.013	-5.84%	0.2225	0.2244	0.2095	339,049.00
May 18 2024	0.2226	0.0003	0.13%	0.2227	0.2256	0.2189	331,755.00
May 17 2024	0.2223	0.0064	2.96%	0.2158	0.2256	0.2133	391,384.00
May 16 2024	0.2159	-0.0007	-0.32%	0.2163	0.2223	0.213	488,143.00
May 15 2024	0.2166	0.0144	7.12%	0.203	0.2191	0.2012	572,761.00
May 14 2024	0.2022	-0.0062	-2.98%	0.2075	0.2097	0.2017	853,182.00
May 13 2024	0.2084	-0.0006	-0.29%	0.2096	0.2144	0.1989	574,028.00
May 12 2024	0.209	-0.0026	-1.23%	0.2127	0.2142	0.2073	231,462.00
May 11 2024	0.2116	-0.0017	-0.80%	0.2128	0.2156	0.2116	198,218.00
May 10 2024	0.2133	-0.0097	-4.35%	0.2233	0.2292	0.2112	730,637.00
May 09 2024	0.223	0.0094	4.40%	0.2135	0.2247	0.212	319,805.00
May 08 2024	0.2136	-0.0026	-1.20%	0.2152	0.2202	0.2109	541,142.00
May 07 2024	0.2162	-0.0047	-2.13%	0.2217	0.2246	0.215	1,079,438.00
May 06 2024	0.2209	-0.0073	-3.20%	0.2274	0.2367	0.2209	982,222.00
May 05 2024	0.2282	0.003	1.33%	0.2246	0.2315	0.2201	634,964.00
May 04 2024	0.2252	-0.0029	-1.27%	0.2271	0.2303	0.2244	710,360.00
May 03 2024	0.2281	0.0085	3.87%	0.2187	0.2301	0.2167	780,167.00
May 02 2024	0.2196	0.0044	2.04%	0.215	0.2218	0.2079	756,880.00
May 01 2024	0.2152	0.0009	0.42%	0.214	0.2177	0.2002	975,970.00
Apr 30 2024	0.2143	-0.019	-8.14%	0.2318	0.2348	0.2082	1,097,217.00
Apr 29 2024	0.2333	-0.0043	-1.81%	0.2374	0.2417	0.2265	704,960.00
Apr 28 2024	0.2376	-0.0053	-2.18%	0.2427	0.2485	0.2371	520,818.00
Apr 27 2024	0.2429	0.0006	0.25%	0.2424	0.2464	0.2327	932,209.00
Apr 26 2024	0.2423	-0.0056	-2.26%	0.2477	0.249	0.2399	540,659.00
Apr 25 2024	0.2479	0.0017	0.69%	0.2456	0.254	0.2362	754,057.00
Apr 24 2024	0.2462	-0.0157	-5.99%	0.2622	0.269	0.2432	1,086,246.00
Apr 23 2024	0.2619	0.0069	2.71%	0.2549	0.2653	0.2515	1,445,397.00
Apr 22 2024	0.255	0.0052	2.08%	0.2498	0.2582	0.2461	1,016,559.00
Apr 21 2024	0.2498	-0.0052	-2.04%	0.2551	0.2568	0.2438	740,880.00
Apr 20 2024	0.255	0.0196	8.33%	0.2355	0.2577	0.234	956,965.00
Apr 19 2024	0.2354	-0.004	-1.67%	0.2367	0.2421	0.2191	639,740.00
Apr 18 2024	0.2394	0.0076	3.28%	0.230	0.2403	0.2259	717,652.00
Apr 17 2024	0.2318	-0.0011	-0.47%	0.2299	0.2396	0.2251	717,802.00
Apr 16 2024	0.2329	-0.0042	-1.77%	0.2345	0.238	0.2198	520,045.00
Apr 15 2024	0.2371	-0.0241	-9.23%	0.2575	0.2718	0.2308	833,526.00
Apr 14 2024	0.2612	0.0132	5.32%	0.2395	0.2654	0.2321	970,991.00
Apr 13 2024	0.248	0.005	2.06%	0.2399	0.2651	0.2113	1,185,432.00
Apr 12 2024	0.243	-0.043	-15.03%	0.2854	0.2936	0.2323	1,290,582.00
Apr 11 2024	0.286	-0.0088	-2.99%	0.2927	0.3002	0.280	1,059,610.00
Apr 10 2024	0.2948	-0.0088	-2.90%	0.3026	0.3047	0.2857	1,469,033.00
Apr 09 2024	0.3036	-0.0305	-9.13%	0.3336	0.3359	0.3014	1,472,480.00
Apr 08 2024	0.3341	0.0141	4.41%	0.3183	0.3366	0.3145	1,462,273.00
Apr 07 2024	0.320	0.0107	3.46%	0.3076	0.3227	0.3067	1,244,126.00
Apr 06 2024	0.3093	0.0034	1.11%	0.304	0.3126	0.3008	887,334.00
Apr 05 2024	0.3059	-0.0061	-1.96%	0.3102	0.3108	0.2935	995,909.00
Apr 04 2024	0.312	0.0131	4.38%	0.2996	0.3176	0.2934	1,039,796.00
Apr 03 2024	0.2989	-0.0073	-2.38%	0.3053	0.3153	0.2915	1,302,412.00
Apr 02 2024	0.3062	-0.0365	-10.65%	0.3393	0.3397	0.3043	1,181,722.00
Apr 01 2024	0.3427	-0.0278	-7.50%	0.3787	0.3822	0.3326	1,792,202.00
Mar 31 2024	0.3705	0.0055	1.51%	0.3641	0.376	0.3609	905,027.00
Mar 30 2024	0.365	-0.0326	-8.20%	0.3932	0.398	0.3632	1,301,612.00
Mar 29 2024	0.3976	-0.0031	-0.77%	0.4019	0.4028	0.366	2,308,223.00
Mar 28 2024	0.4007	0.0537	15.48%	0.3538	0.442	0.3482	3,144,579.00
Mar 27 2024	0.347	-0.0046	-1.31%	0.3484	0.3618	0.336	2,623,560.00
Mar 26 2024	0.3516	0.0198	5.97%	0.3319	0.3525	0.3308	3,214,075.00
Mar 25 2024	0.3318	0.0326	10.90%	0.2987	0.3365	0.2978	2,314,277.00
Mar 24 2024	0.2992	0.0112	3.89%	0.2898	0.3002	0.2864	850,695.00
Mar 23 2024	0.288	0.0032	1.12%	0.2839	0.2959	0.281	1,968,915.00
Mar 22 2024	0.2848	-0.005	-1.73%	0.2898	0.2983	0.2738	1,856,793.00
Mar 21 2024	0.2898	0.0047	1.65%	0.2839	0.2962	0.2794	1,783,267.00
Mar 20 2024	0.2851	0.0243	9.32%	0.2631	0.2865	0.2519	2,071,925.00
Mar 19 2024	0.2608	-0.0298	-10.25%	0.2901	0.2938	0.2551	2,082,030.00
Mar 18 2024	0.2906	-0.0222	-7.10%	0.3101	0.3146	0.2836	1,610,672.00
Mar 17 2024	0.3128	0.0059	1.92%	0.3078	0.3179	0.288	1,791,047.00
Mar 16 2024	0.3069	-0.0261	-7.84%	0.3333	0.3518	0.2995	1,896,992.00
Mar 15 2024	0.333	-0.0235	-6.59%	0.3558	0.3593	0.3089	1,953,912.00
Mar 14 2024	0.3565	-0.0163	-4.37%	0.3755	0.3769	0.3368	2,196,720.00
Mar 13 2024	0.3728	0.0025	0.68%	0.3668	0.3845	0.3624	2,142,455.00
Mar 12 2024	0.3703	-0.0018	-0.48%	0.3799	0.3818	0.3549	2,258,851.00
Mar 11 2024	0.3721	-0.008	-2.10%	0.3735	0.3736	0.3563	2,149,458.00
Mar 10 2024	0.3801	0.0371	10.82%	0.3565	0.4031	0.3326	2,488,399.00
Mar 09 2024	0.343	0.041	13.58%	0.2995	0.3523	0.2965	2,201,597.00
Mar 08 2024	0.302	-0.0164	-5.15%	0.3188	0.3194	0.2863	1,409,643.00
Mar 07 2024	0.3184	0.0115	3.75%	0.3078	0.320	0.3034	1,519,047.00
Mar 06 2024	0.3069	0.0128	4.35%	0.2922	0.3126	0.282	1,891,618.00
Mar 05 2024	0.2941	-0.0196	-6.25%	0.3118	0.3406	0.2778	2,152,608.00
Mar 04 2024	0.3137	-0.0046	-1.45%	0.3185	0.3235	0.3002	1,914,266.00
Mar 03 2024	0.3183	-0.0221	-6.49%	0.3413	0.3453	0.2982	1,623,314.00
Mar 02 2024	0.3404	0.0116	3.53%	0.3327	0.3404	0.3253	1,435,463.00
Mar 01 2024	0.3288	0.0215	7.00%	0.3099	0.329	0.3037	1,296,803.00
Feb 29 2024	0.3073	0.0204	7.11%	0.2843	0.3125	0.2823	1,760,106.00
Feb 28 2024	0.2869	-0.0039	-1.34%	0.2915	0.2988	0.2688	1,438,241.00
Feb 27 2024	0.2908	0.0115	4.12%	0.2798	0.2941	0.2724	1,195,533.00
Feb 26 2024	0.2793	0.012	4.49%	0.267	0.2793	0.2628	914,681.00
Feb 25 2024	0.2673	0.0009	0.34%	0.2664	0.2677	0.2624	354,657.00
Feb 24 2024	0.2664	0.0059	2.26%	0.2605	0.2683	0.2546	434,606.00

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