News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.135 | 36.4864864865 | 0.37 | 0.525 | 0.3575 | 353582 | 0.42470993 | DE |
| 4 | 0.095 | 23.1707317073 | 0.41 | 0.525 | 0.3575 | 183582 | 0.40604749 | DE |
| 12 | 0.01 | 2.0202020202 | 0.495 | 0.525 | 0.3575 | 103388 | 0.43199601 | DE |
| 26 | 0.005 | 1 | 0.5 | 0.57 | 0.3575 | 89545 | 0.46031809 | DE |
| 52 | -0.575 | -53.2407407407 | 1.08 | 1.1 | 0.3575 | 77725 | 0.59979899 | DE |
| 156 | -0.97 | -65.7627118644 | 1.475 | 1.8 | 0.3575 | 68451 | 1.04838556 | DE |
| 260 | -2.395 | -82.5862068966 | 2.9 | 3.31 | 0.3575 | 190904 | 1.839539 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727331300 | 0.51 | 0.0275 | 5.70 | 0.49 | 0.52 | 0.49 | 757003 |
| 1727244900 | 0.4825 | 0.0225 | 4.89 | 0.5 | 0.5 | 0.455 | 265329 |
| 1727158500 | 0.46 | 0.09 | 24.32 | 0.4 | 0.47 | 0.4 | 795050 |
| 1727072100 | 0.37 | 0.01 | 2.78 | 0.37 | 0.375 | 0.36 | 239366 |
| 1726812900 | 0.36 | 0 | 0.00 | 0.36 | 0.37 | 0.36 | 255132 |
| 1726726500 | 0.36 | -0.02 | -5.26 | 0.37 | 0.37 | 0.3575 | 213035 |
| 1726640100 | 0.38 | 0.01 | 2.70 | 0.37 | 0.38 | 0.37 | 181759 |
| 1726553700 | 0.37 | -0.01 | -2.63 | 0.38 | 0.38 | 0.37 | 199381 |
| 1726467300 | 0.38 | -0.005 | -1.30 | 0.39 | 0.39 | 0.38 | 40566 |
| 1726208100 | 0.385 | -0.045 | -10.47 | 0.42 | 0.42 | 0.385 | 139330 |
| 1726121700 | 0.43 | 0.0475 | 12.42 | 0.385 | 0.44 | 0.385 | 255001 |
| 1726035300 | 0.3825 | 0.0075 | 2.00 | 0.385 | 0.39 | 0.375 | 162426 |
| 1725948900 | 0.375 | 0 | 0.00 | 0.375 | 0.38 | 0.375 | 116701 |
| 1725862500 | 0.375 | -0.005 | -1.32 | 0.38 | 0.38 | 0.375 | 136676 |
| 1725603300 | 0.38 | -0.005 | -1.30 | 0.385 | 0.385 | 0.38 | 74010 |
| 1725516900 | 0.385 | -0.0075 | -1.91 | 0.39 | 0.39 | 0.38 | 145370 |
| 1725430500 | 0.3925 | 0.0125 | 3.29 | 0.3925 | 0.3925 | 0.3925 | 625 |
| 1725344100 | 0.38 | -0.005 | -1.30 | 0.385 | 0.385 | 0.38 | 104107 |
| 1725257700 | 0.385 | 0 | 0.00 | 0.39 | 0.4 | 0.385 | 18776 |
| 1724998500 | 0.385 | -0.015 | -3.75 | 0.395 | 0.395 | 0.3825 | 93790 |
| 1724912100 | 0.4 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4 | 235208 |
| 1724825700 | 0.4 | -0.02 | -4.76 | 0.4099999 | 0.4125 | 0.4 | 44874 |
| 1724739300 | 0.42 | -0.02 | -4.55 | 0.43 | 0.44 | 0.42 | 175536 |
| 1724652900 | 0.44 | -0.01 | -2.22 | 0.445 | 0.45 | 0.42 | 220772 |
| 1724393700 | 0.45 | 0 | 0.00 | 0.4525 | 0.4525 | 0.45 | 85267 |
| 1724307300 | 0.45 | -0.01 | -2.17 | 0.47 | 0.47 | 0.45 | 146528 |
| 1724220900 | 0.46 | -0.01 | -2.13 | 0.47 | 0.47 | 0.46 | 60458 |
| 1724134500 | 0.47 | -0.015 | -3.09 | 0.48 | 0.49 | 0.47 | 214417 |
| 1724048100 | 0.485 | 0.005 | 1.04 | 0.485 | 0.5 | 0.485 | 44745 |
| 1723788900 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 3898 |
| 1723702500 | 0.48 | 0 | 0.00 | 0.465 | 0.48 | 0.465 | 70391 |
| 1723616100 | 0.48 | -0.02 | -4.00 | 0.5 | 0.5 | 0.46 | 101571 |
| 1723529700 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 6960 |
| 1723443300 | 0.5 | -0.005 | -0.99 | 0.52 | 0.52 | 0.5 | 236289 |
| 1723184100 | 0.505 | -0.005 | -0.98 | 0.5 | 0.505 | 0.5 | 34159 |
| 1723097700 | 0.51 | 0.01 | 2.00 | 0.5 | 0.51 | 0.5 | 100270 |
| 1723011300 | 0.5 | 0.005 | 1.01 | 0.5 | 0.51 | 0.5 | 100734 |
| 1722924900 | 0.495 | 0.005 | 1.02 | 0.49 | 0.495 | 0.49 | 136653 |
| 1722838500 | 0.49 | 0.005 | 1.03 | 0.49 | 0.49 | 0.49 | 11788 |
| 1722579300 | 0.485 | 0 | 0.00 | 0.485 | 0.485 | 0.485 | 0 |
| 1722492900 | 0.485 | 0 | 0.00 | 0.485 | 0.485 | 0.485 | 12000 |
| 1722406500 | 0.485 | 0 | 0.00 | 0.485 | 0.485 | 0.485 | 39682 |
| 1722320100 | 0.485 | 0 | 0.00 | 0.485 | 0.485 | 0.485 | 0 |
| 1722233700 | 0.485 | -0.005 | -1.02 | 0.48 | 0.49 | 0.48 | 44457 |
| 1721974500 | 0.49 | 0.005 | 1.03 | 0.485 | 0.49 | 0.48 | 9542 |
| 1721888100 | 0.485 | 0 | 0.00 | 0.485 | 0.485 | 0.485 | 1408 |
| 1721801700 | 0.485 | -0.005 | -1.02 | 0.49 | 0.49 | 0.485 | 3698 |
| 1721715300 | 0.49 | 0.005 | 1.03 | 0.48 | 0.495 | 0.48 | 39587 |
| 1721628900 | 0.485 | -0.005 | -1.02 | 0.495 | 0.495 | 0.485 | 12916 |
| 1721369700 | 0.49 | 0.005 | 1.03 | 0.49 | 0.495 | 0.485 | 25464 |
| 1721283300 | 0.485 | 0 | 0.00 | 0.49 | 0.49 | 0.485 | 54398 |
| 1721196900 | 0.485 | -0.015 | -3.00 | 0.49 | 0.49 | 0.485 | 19885 |
| 1721110500 | 0.5 | 0.005 | 1.01 | 0.5 | 0.5 | 0.5 | 49 |
| 1721024100 | 0.495 | 0.005 | 1.02 | 0.495 | 0.495 | 0.485 | 33592 |
| 1720764900 | 0.49 | 0 | 0.00 | 0.485 | 0.49 | 0.485 | 19600 |
| 1720678500 | 0.49 | -0.005 | -1.01 | 0.48 | 0.495 | 0.48 | 12680 |
| 1720592100 | 0.495 | 0.015 | 3.13 | 0.4825 | 0.495 | 0.4825 | 2731 |
| 1720505700 | 0.48 | -0.01 | -2.04 | 0.4825 | 0.485 | 0.48 | 47165 |
| 1720419300 | 0.49 | 0.0025 | 0.51 | 0.48 | 0.49 | 0.48 | 2067 |
| 1720160100 | 0.4875 | -0.0025 | -0.51 | 0.495 | 0.5 | 0.48 | 106294 |
| 1720073700 | 0.49 | -0.005 | -1.01 | 0.495 | 0.495 | 0.48 | 42336 |
| 1719987300 | 0.495 | 0 | 0.00 | 0.5 | 0.5 | 0.495 | 31820 |
| 1719900900 | 0.495 | 0 | 0.00 | 0.5 | 0.5 | 0.495 | 8584 |
| 1719814500 | 0.495 | 0 | 0.00 | 0.5 | 0.5 | 0.495 | 38063 |
| 1719555300 | 0.495 | 0.05 | 11.24 | 0.465 | 0.495 | 0.445 | 121569 |
| 1719468900 | 0.445 | 0.005 | 1.14 | 0.44 | 0.455 | 0.425 | 354395 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
![Logo of GMT [STEPN] (GMTKRW).](/common/images/company/COIN_GMTUSD.png){kind=small}
