GMT [STEPN] More Historical Data - GMTUSD | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Cryptocurrencies
COIN
GMT [STEPN] (Cryptocurrency:GMTUSD)
GMT [STEPN] (Cryptocurrency:GMTUSD) Historical

GMTUSD 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
May 24 2024	0.2285	0.0001	0.04%	0.2291	0.2348	0.2212	1,578,340.00
May 23 2024	0.2284	0.0002	0.09%	0.2285	0.2442	0.2098	6,528,766.00
May 22 2024	0.2282	-0.00228	-0.99%	0.2305	0.234	0.2235	1,461,259.00
May 21 2024	0.23048	0.00058	0.25%	0.2309	0.23388	0.2263	1,240,070.00
May 20 2024	0.2299	0.0205	9.79%	0.2097	0.2307	0.206	825,485.00
May 19 2024	0.2094	-0.0131	-5.89%	0.2219	0.2245	0.2094	613,855.00
May 18 2024	0.2225	-0.0003	-0.13%	0.2227	0.2256	0.2189	439,403.00
May 17 2024	0.2228	0.0074	3.44%	0.2159	0.226	0.213	901,775.00
May 16 2024	0.2154	-0.0008	-0.37%	0.2176	0.2225	0.213	1,142,910.00
May 15 2024	0.2162	0.01356	6.69%	0.2026	0.2187	0.2005	1,068,164.00
May 14 2024	0.20264	-0.00557	-2.68%	0.207	0.21029	0.2015	1,021,584.00
May 13 2024	0.20821	-0.00079	-0.38%	0.22926	0.22926	0.1988	1,567,387.00
May 12 2024	0.209	-0.0028	-1.32%	0.2121	0.2137	0.207	432,679.00
May 11 2024	0.2118	-0.0009	-0.42%	0.213	0.216	0.2111	518,464.00
May 10 2024	0.2127	-0.0117	-5.21%	0.2236	0.2296	0.211	1,124,039.00
May 09 2024	0.2244	0.0104	4.86%	0.2136	0.2248	0.2117	774,536.00
May 08 2024	0.214	-0.0019	-0.88%	0.2153	0.2201	0.2109	891,613.00
May 07 2024	0.2159	-0.0049	-2.22%	0.2214	0.2245	0.2149	999,774.00
May 06 2024	0.2208	-0.0063	-2.77%	0.2274	0.2368	0.2208	1,885,922.00
May 05 2024	0.2271	0.0019	0.84%	0.2252	0.2314	0.2202	687,241.00
May 04 2024	0.2252	-0.0019	-0.84%	0.2269	0.2302	0.2247	629,263.00
May 03 2024	0.2271	0.0077	3.51%	0.2197	0.2302	0.2167	1,075,716.00
May 02 2024	0.2194	0.0042	1.95%	0.2148	0.2219	0.2074	1,583,069.00
May 01 2024	0.2152	0.0003	0.14%	0.2143	0.2175	0.1999	2,392,199.00
Apr 30 2024	0.2149	-0.0178	-7.65%	0.2313	0.2348	0.2077	2,387,815.00
Apr 29 2024	0.2327	-0.0053	-2.23%	0.2619	0.2685	0.2266	3,286,009.00
Apr 28 2024	0.238	-0.0047	-1.94%	0.243	0.2481	0.2369	773,537.00
Apr 27 2024	0.2427	0.0008	0.33%	0.2419	0.2463	0.231	1,247,160.00
Apr 26 2024	0.2419	-0.0062	-2.50%	0.24364	0.2491	0.2398	1,515,237.00
Apr 25 2024	0.2481	0.0024	0.98%	0.245	0.2536	0.2362	2,103,191.00
Apr 24 2024	0.2457	-0.0161	-6.15%	0.2619	0.2685	0.2432	2,746,056.00
Apr 23 2024	0.2618	0.0062	2.43%	0.2546	0.2654	0.2515	3,597,835.00
Apr 22 2024	0.2556	0.0056	2.24%	0.250	0.2582	0.2464	2,043,044.00
Apr 21 2024	0.250	-0.005	-1.96%	0.2539	0.26645	0.2439	1,390,568.00
Apr 20 2024	0.255	0.0179	7.55%	0.2371	0.2585	0.2333	2,299,642.00
Apr 19 2024	0.2371	-0.0023	-0.96%	0.2383	0.2422	0.2166	3,283,735.00
Apr 18 2024	0.2394	0.0061	2.61%	0.2332	0.2405	0.2232	3,200,958.00
Apr 17 2024	0.2333	0.0014	0.60%	0.2308	0.24083	0.2224	5,670,167.00
Apr 16 2024	0.2319	-0.0053	-2.23%	0.2352	0.2386	0.2181	6,747,270.00
Apr 15 2024	0.2372	-0.0255	-9.71%	0.260	0.2727	0.2279	10,651,370.00
Apr 14 2024	0.2627	0.0146	5.88%	0.2451	0.2655	0.2294	17,202,826.00
Apr 13 2024	0.2481	0.0055	2.27%	0.2417	0.2717	0.2079	28,202,432.00
Apr 12 2024	0.2426	-0.0432	-15.12%	0.287	0.2935	0.2215	9,371,834.00
Apr 11 2024	0.2858	-0.0094	-3.18%	0.2933	0.2999	0.280	3,005,178.00
Apr 10 2024	0.2952	-0.0077	-2.54%	0.3022	0.3042	0.2827	3,068,145.00
Apr 09 2024	0.3029	-0.0311	-9.31%	0.3335	0.336	0.3011	2,835,217.00
Apr 08 2024	0.334	0.01356	4.23%	0.3188	0.3366	0.3144	2,460,561.00
Apr 07 2024	0.32044	0.01254	4.07%	0.3064	0.3223	0.3064	1,790,065.00
Apr 06 2024	0.3079	0.0016	0.52%	0.3046	0.3141	0.3011	1,893,848.00
Apr 05 2024	0.3063	-0.0053	-1.70%	0.3106	0.3113	0.292	3,014,405.00
Apr 04 2024	0.3116	0.0119	3.97%	0.2978	0.3177	0.2931	2,305,883.00
Apr 03 2024	0.2997	-0.006	-1.96%	0.3058	0.3161	0.2918	5,644,421.00
Apr 02 2024	0.3057	-0.0371	-10.82%	0.3408	0.3411	0.3045	7,382,474.00
Apr 01 2024	0.3428	-0.028	-7.55%	0.3698	0.3833	0.331	7,804,178.00
Mar 31 2024	0.3708	0.0038	1.04%	0.3668	0.3801	0.3609	2,628,048.00
Mar 30 2024	0.367	-0.0327	-8.18%	0.395	0.4051	0.360	6,104,491.00
Mar 29 2024	0.3997	0.0004	0.10%	0.400	0.4078	0.3664	12,225,177.00
Mar 28 2024	0.3993	0.052	14.97%	0.3512	0.4456	0.3475	42,823,916.00

Northwest Resources

NLBNPIT22744 20991231 17...

Delayed Upgrade Clock