ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

GMTUSD GMT [STEPN]

0.1665
-0.00247 (-1.46%)
03:33:10 - Realtime Data
Name Symbol Market Market Cap ($) Algorithm
GMT [STEPN] GMTUSD Crypto 291,762,020 Not Mineable
  Change % Change Current Price Bid Offer
-0.00247 -1.46% 0.1665 0.1659 0.1661
Open High Low Prev. Close 52 Week Range
0.16616 0.16965 0.16551 0.16897 0.1386 - 0.4498
Exchange Time Size Trade Price Currency
GDAX 03:22:51 424.23 0.1665 USD
Price x Volume Volume Base Symbol Related Pairs
25,340.13 151,287.90 GMT GMTEUR GMTGBP GMTBTC

GMTUSD Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.15710.17160.149875,342.450.00945.98%
1 Month0.23850.24850.14611,287,703.33-0.072-30.19%
3 Months0.30580.33660.14612,456,367.75-0.1393-45.55%
6 Months0.29710.44980.14614,951,323.97-0.1306-43.96%
1 Year0.23550.44980.13863,295,100.53-0.069-29.30%
3 Years0.18930.44980.13863,191,944.06-0.0228-12.04%
5 Years0.18930.44980.13863,191,944.06-0.0228-12.04%

GMTUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 25 2024 0.1679 0.0036 2.19% 0.1634 0.1707 0.1627 1,018,915.00
Jun 24 2024 0.1643 0.0055 3.46% 0.1598 0.1643 0.149 1,424,022.00
Jun 23 2024 0.1588 -0.0033 -2.04% 0.1644 0.1652 0.1574 260,983.00
Jun 22 2024 0.1621 -0.0026 -1.58% 0.1648 0.1652 0.1615 188,732.00
Jun 21 2024 0.1647 -0.0016 -0.96% 0.1661 0.1704 0.1619 1,140,690.00
Jun 20 2024 0.1663 0.004 2.46% 0.1625 0.1716 0.1623 908,592.00
Jun 19 2024 0.1623 0.00521 3.32% 0.1571 0.1656 0.1557 1,185,459.00
Jun 18 2024 0.15709 -0.01521 -8.83% 0.1726 0.1726 0.1461 2,797,391.00
Jun 17 2024 0.1723 -0.0217 -11.19% 0.1937 0.195 0.172 1,835,175.00
Jun 16 2024 0.194 0.0002 0.10% 0.1947 0.1955 0.190 280,470.00
Jun 15 2024 0.1938 0.00203 1.06% 0.1914 0.1944 0.190 407,571.00
Jun 14 2024 0.19177 -0.00244 -1.26% 0.1947 0.19891 0.1857 1,256,614.00
Jun 13 2024 0.19421 -0.00609 -3.04% 0.1982 0.20071 0.191 646,177.00
Jun 12 2024 0.2003 0.0113 5.98% 0.1893 0.2058 0.1848 3,095,800.00
Jun 11 2024 0.189 -0.01126 -5.62% 0.2001 0.20087 0.1862 2,186,779.00
Jun 10 2024 0.20026 -0.00574 -2.79% 0.20566 0.2073 0.1974 1,218,398.00
Jun 09 2024 0.206 0.0054 2.69% 0.2006 0.2064 0.1985 625,094.00
Jun 08 2024 0.2006 -0.0145 -6.74% 0.2139 0.215 0.1985 1,396,256.00
Jun 07 2024 0.2151 -0.02235 -9.41% 0.2374 0.240 0.2003 2,188,096.00
Jun 06 2024 0.23745 -0.0064 -2.62% 0.24469 0.2461 0.23288 942,025.00
Jun 05 2024 0.24385 0.00715 3.02% 0.2352 0.24518 0.2308 1,440,653.00
Jun 04 2024 0.2367 -0.0002 -0.08% 0.2352 0.2387 0.2308 679,411.00
Jun 03 2024 0.2369 0.0029 1.24% 0.2311 0.2485 0.2306 2,322,976.00
Jun 02 2024 0.234 -0.005 -2.09% 0.2397 0.2451 0.2329 1,418,486.00
Jun 01 2024 0.239 0.0039 1.66% 0.2329 0.2421 0.2325 693,127.00
May 31 2024 0.2351 0.0039 1.69% 0.2316 0.23945 0.2276 767,548.00
May 30 2024 0.2312 -0.0029 -1.24% 0.2338 0.2402 0.224 1,252,438.00
May 29 2024 0.2341 -0.00475 -1.99% 0.2385 0.2434 0.2332 2,477,800.00
May 28 2024 0.23885 0.00025 0.10% 0.23992 0.24326 0.2294 1,360,570.00
May 27 2024 0.2386 0.0049 2.10% 0.23338 0.2421 0.2312 899,630.00
May 26 2024 0.2337 -0.0038 -1.60% 0.2366 0.2392 0.2299 1,096,600.00
May 25 2024 0.2375 0.009 3.94% 0.2292 0.240 0.2292 1,800,450.00
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock