Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.GMTUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 0.2288 | -0.0015 | -0.65% | 0.2309 | 0.234 | 0.2234 | 713,812.00 |
| May 21 2024 | 0.2303 | 0.0002 | 0.09% | 0.2306 | 0.2335 | 0.2265 | 442,290.00 |
| May 20 2024 | 0.2301 | 0.0205 | 9.78% | 0.2102 | 0.2312 | 0.2056 | 769,439.00 |
| May 19 2024 | 0.2096 | -0.0128 | -5.76% | 0.2219 | 0.2244 | 0.2093 | 389,947.00 |
| May 18 2024 | 0.2224 | -0.0004 | -0.18% | 0.2224 | 0.2256 | 0.219 | 344,973.00 |
| May 17 2024 | 0.2228 | 0.007 | 3.24% | 0.2157 | 0.2258 | 0.213 | 312,731.00 |
| May 16 2024 | 0.2158 | -0.0007 | -0.32% | 0.2166 | 0.2223 | 0.213 | 295,887.00 |
| May 15 2024 | 0.2165 | 0.0142 | 7.02% | 0.2026 | 0.2189 | 0.2008 | 602,475.00 |
| May 14 2024 | 0.2023 | -0.0058 | -2.79% | 0.208 | 0.2096 | 0.2018 | 1,014,635.00 |
| May 13 2024 | 0.2081 | -0.0008 | -0.38% | 0.2097 | 0.2144 | 0.1987 | 1,102,514.00 |
| May 12 2024 | 0.2089 | -0.0028 | -1.32% | 0.2126 | 0.2141 | 0.2071 | 309,000.00 |
| May 11 2024 | 0.2117 | -0.0016 | -0.75% | 0.2132 | 0.216 | 0.2112 | 147,192.00 |
| May 10 2024 | 0.2133 | -0.0099 | -4.44% | 0.2232 | 0.2296 | 0.2108 | 675,355.00 |
| May 09 2024 | 0.2232 | 0.0091 | 4.25% | 0.2133 | 0.2246 | 0.2118 | 781,294.00 |
| May 08 2024 | 0.2141 | -0.0023 | -1.06% | 0.2163 | 0.2202 | 0.2109 | 807,713.00 |
| May 07 2024 | 0.2164 | -0.0046 | -2.08% | 0.2215 | 0.2246 | 0.2151 | 425,084.00 |
| May 06 2024 | 0.221 | -0.0073 | -3.20% | 0.2274 | 0.2368 | 0.221 | 756,496.00 |
| May 05 2024 | 0.2283 | 0.0029 | 1.29% | 0.225 | 0.2315 | 0.2203 | 343,384.00 |
| May 04 2024 | 0.2254 | -0.002 | -0.88% | 0.2271 | 0.2304 | 0.2244 | 575,126.00 |
| May 03 2024 | 0.2274 | 0.0085 | 3.88% | 0.2195 | 0.2301 | 0.2168 | 420,920.00 |
| May 02 2024 | 0.2189 | 0.0037 | 1.72% | 0.2149 | 0.2217 | 0.2076 | 516,699.00 |
| May 01 2024 | 0.2152 | 0.00 | 0.00% | 0.2137 | 0.2178 | 0.1997 | 736,534.00 |
| Apr 30 2024 | 0.2152 | -0.0166 | -7.16% | 0.2319 | 0.2347 | 0.208 | 548,608.00 |
| Apr 29 2024 | 0.2318 | -0.0058 | -2.44% | 0.2387 | 0.2418 | 0.2269 | 396,705.00 |
| Apr 28 2024 | 0.2376 | -0.0056 | -2.30% | 0.2435 | 0.2487 | 0.237 | 771,972.00 |
| Apr 27 2024 | 0.2432 | 0.0009 | 0.37% | 0.2426 | 0.2465 | 0.231 | 458,154.00 |
| Apr 26 2024 | 0.2423 | -0.006 | -2.42% | 0.2477 | 0.2489 | 0.240 | 646,092.00 |
| Apr 25 2024 | 0.2483 | 0.0024 | 0.98% | 0.2453 | 0.2538 | 0.2364 | 1,132,770.00 |
| Apr 24 2024 | 0.2459 | -0.0158 | -6.04% | 0.2619 | 0.2686 | 0.2433 | 817,851.00 |
| Apr 23 2024 | 0.2617 | 0.0067 | 2.63% | 0.2552 | 0.2651 | 0.2514 | 720,083.00 |
| Apr 22 2024 | 0.255 | 0.0049 | 1.96% | 0.2508 | 0.2581 | 0.2464 | 677,295.00 |
| Apr 21 2024 | 0.2501 | -0.0051 | -2.00% | 0.2549 | 0.2567 | 0.2436 | 517,920.00 |
| Apr 20 2024 | 0.2552 | 0.0182 | 7.68% | 0.2352 | 0.2584 | 0.2331 | 634,781.00 |
| Apr 19 2024 | 0.237 | -0.0023 | -0.96% | 0.2394 | 0.242 | 0.2164 | 541,378.00 |
| Apr 18 2024 | 0.2393 | 0.0059 | 2.53% | 0.2337 | 0.2407 | 0.2234 | 755,978.00 |
| Apr 17 2024 | 0.2334 | 0.0014 | 0.60% | 0.232 | 0.2404 | 0.2227 | 1,696,716.00 |
| Apr 16 2024 | 0.232 | -0.0045 | -1.90% | 0.2369 | 0.2384 | 0.2182 | 1,848,238.00 |
| Apr 15 2024 | 0.2365 | -0.0258 | -9.84% | 0.2619 | 0.2701 | 0.2279 | 1,360,188.00 |
| Apr 14 2024 | 0.2623 | 0.0148 | 5.98% | 0.245 | 0.2651 | 0.2294 | 2,143,438.00 |
| Apr 13 2024 | 0.2475 | 0.0053 | 2.19% | 0.242 | 0.2716 | 0.2151 | 3,200,708.00 |
| Apr 12 2024 | 0.2422 | -0.0437 | -15.29% | 0.2856 | 0.2936 | 0.2294 | 1,254,850.00 |
| Apr 11 2024 | 0.2859 | -0.0095 | -3.22% | 0.2947 | 0.3004 | 0.2799 | 923,813.00 |
| Apr 10 2024 | 0.2954 | -0.0085 | -2.80% | 0.3027 | 0.3044 | 0.284 | 1,150,767.00 |
| Apr 09 2024 | 0.3039 | -0.0302 | -9.04% | 0.3337 | 0.3357 | 0.3016 | 709,444.00 |
| Apr 08 2024 | 0.3341 | 0.0134 | 4.18% | 0.3192 | 0.3366 | 0.3143 | 940,735.00 |
| Apr 07 2024 | 0.3207 | 0.0129 | 4.19% | 0.307 | 0.3225 | 0.3061 | 672,001.00 |
| Apr 06 2024 | 0.3078 | 0.0017 | 0.56% | 0.3055 | 0.3127 | 0.3011 | 376,350.00 |
| Apr 05 2024 | 0.3061 | -0.0063 | -2.02% | 0.3117 | 0.3117 | 0.2918 | 641,314.00 |
| Apr 04 2024 | 0.3124 | 0.0128 | 4.27% | 0.2982 | 0.3176 | 0.2928 | 881,916.00 |
| Apr 03 2024 | 0.2996 | -0.0048 | -1.58% | 0.3055 | 0.3162 | 0.2915 | 1,181,539.00 |
| Apr 02 2024 | 0.3044 | -0.0377 | -11.02% | 0.3417 | 0.3417 | 0.3042 | 1,690,551.00 |
| Apr 01 2024 | 0.3421 | -0.0285 | -7.69% | 0.3709 | 0.3828 | 0.3312 | 912,592.00 |
| Mar 31 2024 | 0.3706 | 0.0024 | 0.65% | 0.3679 | 0.3795 | 0.3608 | 767,241.00 |
| Mar 30 2024 | 0.3682 | -0.0307 | -7.70% | 0.3946 | 0.4038 | 0.3632 | 1,012,377.00 |
| Mar 29 2024 | 0.3989 | -0.0008 | -0.20% | 0.4045 | 0.4082 | 0.3661 | 1,815,352.00 |
| Mar 28 2024 | 0.3997 | 0.0503 | 14.40% | 0.3511 | 0.4426 | 0.3479 | 2,301,486.00 |
| Mar 27 2024 | 0.3494 | 0.0001 | 0.03% | 0.351 | 0.3651 | 0.3352 | 2,033,372.00 |
| Mar 26 2024 | 0.3493 | 0.0177 | 5.34% | 0.3348 | 0.3529 | 0.3305 | 3,425,551.00 |
| Mar 25 2024 | 0.3316 | 0.0327 | 10.94% | 0.2991 | 0.3364 | 0.2977 | 4,018,424.00 |
| Mar 24 2024 | 0.2989 | 0.0111 | 3.86% | 0.2882 | 0.3003 | 0.2864 | 1,433,382.00 |
| Mar 23 2024 | 0.2878 | 0.0038 | 1.34% | 0.2854 | 0.2961 | 0.281 | 2,221,342.00 |
| Mar 22 2024 | 0.284 | -0.006 | -2.07% | 0.2893 | 0.2982 | 0.2738 | 2,928,681.00 |
| Mar 21 2024 | 0.290 | 0.0054 | 1.90% | 0.2849 | 0.2986 | 0.2792 | 3,246,399.00 |
| Mar 20 2024 | 0.2846 | 0.0229 | 8.75% | 0.2614 | 0.2867 | 0.2507 | 3,436,652.00 |
| Mar 19 2024 | 0.2617 | -0.0287 | -9.88% | 0.2901 | 0.2939 | 0.2543 | 3,552,458.00 |
| Mar 18 2024 | 0.2904 | -0.0225 | -7.19% | 0.3123 | 0.3145 | 0.2836 | 3,152,781.00 |
| Mar 17 2024 | 0.3129 | 0.0062 | 2.02% | 0.3105 | 0.3176 | 0.2887 | 2,821,381.00 |
| Mar 16 2024 | 0.3067 | -0.0259 | -7.79% | 0.3333 | 0.3518 | 0.3018 | 3,510,327.00 |
| Mar 15 2024 | 0.3326 | -0.0407 | -10.90% | 0.3549 | 0.3599 | 0.3081 | 3,428,698.00 |
| Mar 14 2024 | 0.3733 | 0.00 | 0.00% | 0.3733 | 0.3733 | 0.3733 | 0.00 |
| Mar 13 2024 | 0.3733 | 0.0038 | 1.03% | 0.3682 | 0.3842 | 0.361 | 4,318,292.00 |
| Mar 12 2024 | 0.3695 | -0.0026 | -0.70% | 0.3735 | 0.3798 | 0.3544 | 3,478,744.00 |
| Mar 11 2024 | 0.3721 | -0.0109 | -2.85% | 0.370 | 0.3742 | 0.3568 | 4,068,587.00 |
| Mar 10 2024 | 0.383 | 0.0393 | 11.43% | 0.3506 | 0.4087 | 0.3336 | 4,291,855.00 |
| Mar 09 2024 | 0.3437 | 0.043 | 14.30% | 0.3005 | 0.3506 | 0.2964 | 3,033,222.00 |
| Mar 08 2024 | 0.3007 | -0.0173 | -5.44% | 0.318 | 0.3196 | 0.286 | 2,737,813.00 |
| Mar 07 2024 | 0.318 | 0.0119 | 3.89% | 0.308 | 0.3201 | 0.3033 | 2,837,309.00 |
| Mar 06 2024 | 0.3061 | 0.0109 | 3.69% | 0.2944 | 0.314 | 0.2819 | 2,958,379.00 |
| Mar 05 2024 | 0.2952 | -0.0185 | -5.90% | 0.3133 | 0.3417 | 0.2773 | 3,612,540.00 |
| Mar 04 2024 | 0.3137 | -0.0044 | -1.38% | 0.3189 | 0.3237 | 0.3001 | 3,086,101.00 |
| Mar 03 2024 | 0.3181 | -0.0219 | -6.44% | 0.3413 | 0.3467 | 0.3011 | 2,813,862.00 |
| Mar 02 2024 | 0.340 | 0.0111 | 3.37% | 0.3301 | 0.3406 | 0.3252 | 2,143,423.00 |
| Mar 01 2024 | 0.3289 | 0.0193 | 6.23% | 0.3113 | 0.3292 | 0.3033 | 2,528,610.00 |
| Feb 29 2024 | 0.3096 | 0.0228 | 7.95% | 0.2865 | 0.3142 | 0.2824 | 2,277,252.00 |
| Feb 28 2024 | 0.2868 | -0.0054 | -1.85% | 0.289 | 0.2997 | 0.2595 | 2,468,832.00 |
| Feb 27 2024 | 0.2922 | 0.0131 | 4.69% | 0.2795 | 0.2943 | 0.2725 | 1,835,542.00 |
| Feb 26 2024 | 0.2791 | 0.0118 | 4.41% | 0.2669 | 0.2792 | 0.2628 | 2,109,489.00 |
| Feb 25 2024 | 0.2673 | 0.0004 | 0.15% | 0.2662 | 0.2677 | 0.2623 | 732,558.00 |
| Feb 24 2024 | 0.2669 | 0.0064 | 2.46% | 0.260 | 0.2683 | 0.2545 | 882,978.00 |
| Feb 23 2024 | 0.2605 | -0.0039 | -1.48% | 0.2647 | 0.2671 | 0.2541 | 1,208,071.00 |
![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}
