Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

Get Started

Home
Investing
Cryptocurrencies
DGFX
GMT [STEPN] (DigiFinex:GMTUSDT)
GMT [STEPN] (DigiFinex:GMTUSDT) Historical

GMTUSDT GMT [STEPN]

0.238547

0.004101 (1.75%)

13:41:28 - Realtime Data

GMTUSDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 02 2024	0.234526	-0.00455	-1.90%	0.240247	0.245291	0.233054	797,027.00
Jun 01 2024	0.239076	0.00483	2.06%	0.235211	0.242291	0.232455	517,344.00
May 31 2024	0.234246	0.002691	1.16%	0.232255	0.236346	0.227855	624,778.00
May 30 2024	0.231555	-0.002404	-1.03%	0.235053	0.240547	0.224063	945,169.00
May 29 2024	0.233959	-0.004688	-1.96%	0.240653	0.243741	0.233353	1,182,960.00
May 28 2024	0.238647	-0.000165	-0.07%	0.239073	0.243548	0.229188	1,115,053.00
May 27 2024	0.238812	0.005758	2.47%	0.233576	0.242434	0.231355	828,628.00
May 26 2024	0.233054	-0.004556	-1.92%	0.236881	0.239247	0.230259	660,651.00
May 25 2024	0.23761	0.009155	4.01%	0.227655	0.240147	0.227044	1,010,271.00
May 24 2024	0.228455	0.00001	0.00%	0.229146	0.235246	0.22061	996,253.00
May 23 2024	0.228445	0.0003	0.13%	0.228255	0.243948	0.212658	3,378,550.00
May 22 2024	0.228145	-0.00241	-1.05%	0.230162	0.234228	0.223269	870,117.00
May 21 2024	0.230555	0.0008	0.35%	0.229955	0.233546	0.226356	1,013,220.00
May 20 2024	0.229755	0.020114	9.59%	0.210441	0.231073	0.20566	1,106,561.00
May 19 2024	0.209641	-0.013103	-5.88%	0.222986	0.224456	0.209259	749,820.00
May 18 2024	0.222744	0.000014	0.01%	0.223056	0.225593	0.218957	373,946.00
May 17 2024	0.22273	0.006788	3.14%	0.215258	0.225944	0.212822	536,487.00
May 16 2024	0.215942	-0.000168	-0.08%	0.215994	0.222443	0.212944	955,070.00
May 15 2024	0.21611	0.013971	6.91%	0.20266	0.219043	0.200761	859,617.00
May 14 2024	0.202139	-0.006039	-2.90%	0.209359	0.209794	0.201625	852,241.00
May 13 2024	0.208178	-0.00087	-0.42%	0.208872	0.214642	0.198661	1,248,543.00
May 12 2024	0.209048	-0.002551	-1.21%	0.212159	0.214375	0.207013	506,434.00
May 11 2024	0.211599	-0.00106	-0.50%	0.211297	0.216067	0.210959	438,693.00
May 10 2024	0.212659	-0.010685	-4.78%	0.224456	0.229779	0.210959	1,178,810.00
May 09 2024	0.223344	0.008986	4.19%	0.213742	0.224818	0.211841	874,703.00
May 08 2024	0.214358	-0.0014	-0.65%	0.215658	0.220343	0.210755	1,724,181.00
May 07 2024	0.215758	-0.005199	-2.35%	0.221757	0.224744	0.214858	1,559,599.00
May 06 2024	0.220957	-0.006688	-2.94%	0.227555	0.236947	0.22066	1,955,603.00
May 05 2024	0.227645	0.002901	1.29%	0.224913	0.231645	0.220057	1,046,511.00
May 04 2024	0.224744	-0.002772	-1.22%	0.228105	0.230361	0.224265	890,642.00
May 03 2024	0.227516	0.008373	3.82%	0.220557	0.230245	0.216725	1,314,826.00
May 02 2024	0.219143	0.003585	1.66%	0.214242	0.221843	0.207696	1,201,489.00
May 01 2024	0.215558	0.0014	0.65%	0.214602	0.217843	0.200212	2,188,332.00
Apr 30 2024	0.214158	-0.017672	-7.62%	0.233946	0.234999	0.207887	2,015,481.00
Apr 29 2024	0.23183	-0.005838	-2.46%	0.237146	0.241847	0.226656	1,017,779.00
Apr 28 2024	0.237668	-0.005322	-2.19%	0.241308	0.248611	0.237054	583,111.00
Apr 27 2024	0.24299	0.000837	0.35%	0.242353	0.246595	0.231155	829,086.00
Apr 26 2024	0.242153	-0.006108	-2.46%	0.248807	0.249149	0.2398	864,038.00
Apr 25 2024	0.248261	0.002809	1.14%	0.24419	0.254134	0.236354	1,232,470.00
Apr 24 2024	0.245452	-0.016596	-6.33%	0.262848	0.268853	0.243191	1,361,654.00
Apr 23 2024	0.262048	0.006698	2.62%	0.25665	0.265338	0.251351	1,305,359.00
Apr 22 2024	0.25535	0.005501	2.20%	0.251398	0.258151	0.246152	1,410,553.00
Apr 21 2024	0.249849	-0.005357	-2.10%	0.25565	0.25675	0.243552	875,117.00
Apr 20 2024	0.255206	0.019144	8.11%	0.236446	0.258651	0.232754	1,265,086.00
Apr 19 2024	0.236062	-0.002885	-1.21%	0.240153	0.242148	0.216458	1,711,103.00
Apr 18 2024	0.238947	0.005557	2.38%	0.233146	0.24068	0.222956	1,766,151.00
Apr 17 2024	0.23339	0.001604	0.69%	0.232155	0.24034	0.223656	2,387,277.00
Apr 16 2024	0.231786	-0.00556	-2.34%	0.236447	0.238553	0.217957	2,131,544.00
Apr 15 2024	0.237346	-0.024205	-9.25%	0.261249	0.271853	0.22773	2,904,598.00
Apr 14 2024	0.261551	0.0136	5.48%	0.243702	0.265307	0.229355	3,626,972.00
Apr 13 2024	0.247951	0.004188	1.72%	0.242852	0.271353	0.21076	4,353,136.00
Apr 12 2024	0.243763	-0.041681	-14.60%	0.285044	0.293859	0.222759	2,210,154.00
Apr 11 2024	0.285444	-0.009814	-3.32%	0.295058	0.300359	0.279945	2,490,869.00
Apr 10 2024	0.295258	-0.007582	-2.50%	0.303418	0.30486	0.285544	1,982,042.00
Apr 09 2024	0.30284	-0.031326	-9.37%	0.334966	0.336166	0.301241	2,869,688.00
Apr 08 2024	0.334166	0.014529	4.55%	0.319837	0.336766	0.314338	1,761,273.00
Apr 07 2024	0.319637	0.012145	3.95%	0.308461	0.322764	0.306041	1,450,717.00
Apr 06 2024	0.307492	0.001652	0.54%	0.30624	0.31436	0.300941	1,082,593.00
Apr 05 2024	0.30584	-0.005821	-1.87%	0.311039	0.312361	0.291943	1,449,439.00
Apr 04 2024	0.311661	0.01252	4.19%	0.299041	0.317663	0.292763	1,295,882.00
Apr 03 2024	0.299141	-0.005799	-1.90%	0.30486	0.315962	0.291743	2,151,113.00
Apr 02 2024	0.30494	-0.03743	-10.93%	0.342182	0.342409	0.30434	2,402,603.00
Apr 01 2024	0.34237	-0.028471	-7.68%	0.370727	0.383076	0.331135	2,214,505.00
Mar 31 2024	0.370841	0.002892	0.79%	0.366801	0.379875	0.360999	1,367,135.00
Mar 30 2024	0.367949	-0.032671	-8.16%	0.394022	0.402778	0.363128	2,392,710.00
Mar 29 2024	0.40062	0.001341	0.34%	0.404483	0.408281	0.366162	3,654,658.00
Mar 28 2024	0.399279	0.05111	14.68%	0.352331	0.442587	0.347885	4,068,842.00
Mar 27 2024	0.348169	-0.0043	-1.22%	0.351693	0.36599	0.335133	2,656,551.00
Mar 26 2024	0.352469	0.022034	6.67%	0.330065	0.355509	0.329435	2,552,230.00
Mar 25 2024	0.330435	0.031076	10.38%	0.299341	0.337967	0.297641	2,698,965.00
Mar 24 2024	0.299359	0.009802	3.39%	0.290143	0.300459	0.286344	892,328.00
Mar 23 2024	0.289557	0.005122	1.80%	0.283156	0.297402	0.281045	892,913.00
Mar 22 2024	0.284435	-0.005822	-2.01%	0.290052	0.298259	0.273881	1,353,550.00
Mar 21 2024	0.290257	0.006227	2.19%	0.285136	0.298485	0.279345	1,725,828.00
Mar 20 2024	0.28403	0.022567	8.63%	0.263652	0.286456	0.250651	1,956,569.00
Mar 19 2024	0.261463	-0.029088	-10.01%	0.291457	0.293958	0.25435	2,826,723.00
Mar 18 2024	0.290551	-0.022311	-7.13%	0.313162	0.314462	0.283648	1,787,689.00
Mar 17 2024	0.312862	0.005422	1.76%	0.308439	0.317863	0.288552	1,675,229.00
Mar 16 2024	0.30744	-0.024904	-7.49%	0.332435	0.352369	0.300541	1,987,822.00
Mar 15 2024	0.332344	-0.022386	-6.31%	0.35473	0.359971	0.300541	1,923,232.00
Mar 14 2024	0.35473	-0.017865	-4.79%	0.373702	0.376926	0.334634	1,875,015.00
Mar 13 2024	0.372595	0.003668	0.99%	0.369198	0.388977	0.362029	1,909,039.00
Mar 12 2024	0.368927	-0.002507	-0.67%	0.368127	0.380617	0.352095	2,920,110.00
Mar 11 2024	0.371434	-0.011302	-2.95%	0.377394	0.378775	0.345035	3,152,024.00
Mar 10 2024	0.382736	0.038867	11.30%	0.352431	0.410081	0.332235	3,944,618.00
Mar 09 2024	0.343869	0.041329	13.66%	0.30284	0.350869	0.297242	2,793,804.00
Mar 08 2024	0.30254	-0.016216	-5.09%	0.318937	0.319663	0.285467	1,427,870.00
Mar 07 2024	0.318756	0.012717	4.16%	0.30704	0.320063	0.30344	1,822,633.00
Mar 06 2024	0.306039	0.009881	3.34%	0.294753	0.314162	0.282045	2,308,995.00
Mar 05 2024	0.296158	-0.01758	-5.60%	0.314362	0.343001	0.25456	2,708,741.00

Foresight Acquisition

Varvaressos European Spi...

Delayed Upgrade Clock