GMT (STEPN) price history in 2022
In 2022 GMT (STEPN) (GMT) went from $0.13262 on 2022-03-10 to $0.230224 on 2022-12-31, a change of +73.60%. The highest price was $4.1771 on 2022-04-28 and the lowest $0.10084 on 2022-03-11. About $6.87B was traded across the year. The best day was 2022-03-12 (+78.05%) and the worst 2022-05-26 (-35.06%).
$0.13262Open · 2022-03-10
$0.230224Close · 2022-12-31
$4.1771High · 2022-04-28
$0.10084Low · 2022-03-11
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| March | $0.13262 | $2.6436 | $0.10084 | $2.4944 | $712.85M | +1780.88% |
| April | $2.4898 | $4.1771 | $2.0132 | $3.5017 | $2.58B | +40.64% |
| May | $3.5043 | $3.98 | $0.8020 | $1.1839 | $1.25B | -66.22% |
| June | $1.1841 | $1.1971 | $0.53464 | $0.836182 | $533.89M | -29.38% |
| July | $0.84511 | $1.138 | $0.77091 | $0.961446 | $699.09M | +13.77% |
| August | $0.95728 | $1.1268 | $0.63179 | $0.667245 | $576.90M | -30.30% |
| September | $0.67153 | $0.81989 | $0.58533 | $0.642617 | $243.20M | -4.31% |
| October | $0.64092 | $0.6644 | $0.4576 | $0.537864 | $148.41M | -16.08% |
| November | $0.54338 | $0.6377 | $0.33204 | $0.387508 | $96.38M | -28.69% |
| December | $0.3844 | $0.4216 | $0.2209 | $0.230224 | $28.01M | -40.11% |
Every day of 2022
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2022-12-31 | $0.2290 | $0.2340 | $0.2274 | $0.230224 | $970.48K | +0.73% |
| 2022-12-30 | $0.2272 | $0.2319 | $0.2209 | $0.228553 | $1.40M | -4.51% |
| 2022-12-29 | $0.25068 | $0.2515 | $0.2263 | $0.239347 | $104.29K | -2.85% |
| 2022-12-28 | $0.2539 | $0.2567 | $0.2415 | $0.24636 | $1.35M | -10.30% |
| 2022-12-27 | $0.29002 | $0.29097 | $0.27083 | $0.274656 | $97.52K | -3.78% |
| 2022-12-26 | $0.2867 | $0.2909 | $0.2821 | $0.285433 | $387.25K | -0.53% |
| 2022-12-25 | $0.2854 | $0.2903 | $0.2831 | $0.286948 | $457.89K | +0.27% |
| 2022-12-24 | $0.2895 | $0.2922 | $0.2837 | $0.286162 | $466.25K | -1.31% |
| 2022-12-23 | $0.2927 | $0.2930 | $0.2885 | $0.289955 | $320.24K | -0.88% |
| 2022-12-22 | $0.2836 | $0.2940 | $0.2805 | $0.292526 | $819.28K | +2.59% |
| 2022-12-21 | $0.2900 | $0.2937 | $0.2823 | $0.28514 | $819.63K | -2.50% |
| 2022-12-20 | $0.2998 | $0.3005 | $0.2862 | $0.292449 | $798.83K | +3.28% |
| 2022-12-19 | $0.29931 | $0.31227 | $0.27571 | $0.283148 | $174.75K | -6.77% |
| 2022-12-18 | $0.3019 | $0.3126 | $0.2914 | $0.3037 | $1.44M | -0.15% |
| 2022-12-17 | $0.3008 | $0.3073 | $0.2974 | $0.304169 | $512.50K | -2.31% |
| 2022-12-16 | $0.3743 | $0.37856 | $0.30113 | $0.311371 | $259.73K | -16.90% |
| 2022-12-15 | $0.38626 | $0.38673 | $0.37156 | $0.374706 | $115.23K | -1.35% |
| 2022-12-14 | $0.3978 | $0.3989 | $0.3738 | $0.379817 | $1.48M | -4.64% |
| 2022-12-13 | $0.3975 | $0.4025 | $0.3917 | $0.39829 | $1.20M | -0.32% |
| 2022-12-12 | $0.3968 | $0.4052 | $0.3826 | $0.399559 | $1.36M | +1.10% |
| 2022-12-11 | $0.3999 | $0.4064 | $0.3893 | $0.395203 | $1.69M | -1.51% |
| 2022-12-10 | $0.4032 | $0.4050 | $0.3993 | $0.401253 | $525.77K | -0.40% |
| 2022-12-09 | $0.4038 | $0.4039 | $0.3979 | $0.402884 | $816.52K | -0.92% |
| 2022-12-08 | $0.4016 | $0.4124 | $0.4006 | $0.406637 | $993.08K | +0.63% |
| 2022-12-07 | $0.4094 | $0.4120 | $0.3962 | $0.404102 | $1.33M | -1.08% |
| 2022-12-06 | $0.4042 | $0.4216 | $0.3895 | $0.408507 | $2.29M | +1.92% |
| 2022-12-05 | $0.3959 | $0.4101 | $0.3852 | $0.400801 | $1.48M | +1.30% |
| 2022-12-04 | $0.3899 | $0.4052 | $0.3880 | $0.395651 | $1.15M | +1.84% |
| 2022-12-03 | $0.3949 | $0.3954 | $0.3845 | $0.388513 | $980.68K | -1.50% |
| 2022-12-02 | $0.3894 | $0.4029 | $0.3850 | $0.394447 | $1.26M | +2.00% |
| 2022-12-01 | $0.3844 | $0.3918 | $0.3767 | $0.386704 | $956.71K | -0.21% |
| 2022-11-30 | $0.3916 | $0.3942 | $0.3752 | $0.387508 | $1.67M | +3.52% |
| 2022-11-29 | $0.37153 | $0.38267 | $0.36579 | $0.374332 | $257.41K | -0.06% |
| 2022-11-28 | $0.3647 | $0.3830 | $0.3612 | $0.37456 | $1.62M | -2.03% |
| 2022-11-27 | $0.37821 | $0.39624 | $0.37511 | $0.382316 | $391.57K | +1.01% |
| 2022-11-26 | $0.38102 | $0.38922 | $0.37456 | $0.378504 | $313.44K | -0.78% |
| 2022-11-25 | $0.3808 | $0.3898 | $0.3787 | $0.381462 | $945.79K | -0.76% |
| 2022-11-24 | $0.3844 | $0.3898 | $0.3719 | $0.384369 | $1.26M | -1.49% |
| 2022-11-23 | $0.3892 | $0.3996 | $0.3817 | $0.390196 | $1.60M | +4.86% |
| 2022-11-22 | $0.36051 | $0.3730 | $0.35101 | $0.372121 | $836.94K | +2.02% |
| 2022-11-21 | $0.3645 | $0.3706 | $0.3453 | $0.364739 | $2.98M | -3.14% |
| 2022-11-20 | $0.41542 | $0.41576 | $0.37303 | $0.376545 | $1.02M | -8.12% |
| 2022-11-19 | $0.4097 | $0.4162 | $0.3987 | $0.409841 | $2.38M | +0.47% |
| 2022-11-18 | $0.3996 | $0.4161 | $0.3954 | $0.407942 | $2.28M | +2.47% |
| 2022-11-17 | $0.3922 | $0.4084 | $0.3915 | $0.39812 | $2.08M | +1.46% |
| 2022-11-16 | $0.3941 | $0.4146 | $0.3855 | $0.392375 | $3.31M | -0.31% |
| 2022-11-15 | $0.3956 | $0.4058 | $0.3791 | $0.393579 | $2.82M | +0.73% |
| 2022-11-14 | $0.3794 | $0.4000 | $0.3696 | $0.390733 | $3.16M | +2.01% |
| 2022-11-13 | $0.3828 | $0.3963 | $0.3460 | $0.38304 | $5.24M | +0.33% |
| 2022-11-12 | $0.3852 | $0.3950 | $0.3660 | $0.381764 | $3.21M | -4.17% |
| 2022-11-11 | $0.41838 | $0.42478 | $0.36922 | $0.398391 | $1.49M | -4.79% |
| 2022-11-10 | $0.34557 | $0.43187 | $0.33979 | $0.418417 | $3.02M | +21.08% |
| 2022-11-09 | $0.51258 | $0.51769 | $0.33204 | $0.345583 | $4.47M | -32.60% |
| 2022-11-08 | $0.58578 | $0.6377 | $0.4729 | $0.512698 | $8.07M | -12.21% |
| 2022-11-07 | $0.6038 | $0.6172 | $0.5124 | $0.584034 | $18.91M | +6.49% |
| 2022-11-06 | $0.56919 | $0.5950 | $0.54571 | $0.548453 | $2.64M | -3.43% |
| 2022-11-05 | $0.5743 | $0.5943 | $0.5475 | $0.567931 | $13.43M | +5.81% |
| 2022-11-04 | $0.49807 | $0.53948 | $0.49613 | $0.536724 | $1.82M | +7.79% |
| 2022-11-03 | $0.48732 | $0.51881 | $0.4840 | $0.497918 | $1.47M | +2.14% |
| 2022-11-02 | $0.52357 | $0.52402 | $0.47731 | $0.487478 | $2.14M | -6.90% |
| 2022-11-01 | $0.54338 | $0.55645 | $0.52283 | $0.523588 | $1.55M | -2.65% |
| 2022-10-31 | $0.5356 | $0.5564 | $0.5288 | $0.537864 | $8.22M | +0.75% |
| 2022-10-30 | $0.5490 | $0.5595 | $0.5190 | $0.533862 | $11.51M | +3.26% |
| 2022-10-29 | $0.51553 | $0.54633 | $0.50448 | $0.517032 | $2.91M | -0.68% |
| 2022-10-28 | $0.4917 | $0.5460 | $0.4914 | $0.520578 | $10.57M | +5.41% |
| 2022-10-27 | $0.5123 | $0.5236 | $0.4714 | $0.493843 | $8.64M | +1.03% |
| 2022-10-26 | $0.47426 | $0.50447 | $0.47121 | $0.488811 | $1.81M | +3.08% |
| 2022-10-25 | $0.4594 | $0.48976 | $0.45807 | $0.474191 | $1.31M | +1.52% |
| 2022-10-24 | $0.4689 | $0.4740 | $0.4576 | $0.467069 | $3.86M | -3.47% |
| 2022-10-23 | $0.47068 | $0.48941 | $0.4670 | $0.483845 | $1.01M | +2.49% |
| 2022-10-22 | $0.4755 | $0.4807 | $0.4671 | $0.472091 | $3.85M | -0.86% |
| 2022-10-21 | $0.4778 | $0.4852 | $0.4704 | $0.476204 | $5.25M | -5.31% |
| 2022-10-20 | $0.51567 | $0.53084 | $0.49859 | $0.502919 | $1.44M | -3.28% |
| 2022-10-19 | $0.5582 | $0.5584 | $0.5012 | $0.519995 | $5.16M | -7.55% |
| 2022-10-18 | $0.5711 | $0.5747 | $0.5480 | $0.562465 | $4.00M | -4.62% |
| 2022-10-17 | $0.57756 | $0.59366 | $0.57138 | $0.5897 | $683.29K | +1.12% |
| 2022-10-16 | $0.5791 | $0.5939 | $0.5712 | $0.583187 | $4.37M | +1.55% |
| 2022-10-15 | $0.5732 | $0.5837 | $0.5628 | $0.574294 | $3.95M | +0.14% |
| 2022-10-14 | $0.5849 | $0.5862 | $0.5628 | $0.573491 | $5.28M | -2.56% |
| 2022-10-13 | $0.5682 | $0.6137 | $0.5635 | $0.588567 | $10.64M | -6.27% |
| 2022-10-12 | $0.64033 | $0.64863 | $0.61921 | $0.627921 | $675.16K | -1.06% |
| 2022-10-11 | $0.6433 | $0.6485 | $0.6273 | $0.634662 | $5.77M | -1.40% |
| 2022-10-10 | $0.6451 | $0.6558 | $0.6204 | $0.643646 | $7.30M | -0.15% |
| 2022-10-09 | $0.6439 | $0.6545 | $0.6387 | $0.644641 | $3.29M | +0.52% |
| 2022-10-08 | $0.6437 | $0.6497 | $0.6338 | $0.641334 | $3.81M | -0.84% |
| 2022-10-07 | $0.6484 | $0.6644 | $0.6419 | $0.646756 | $8.18M | +3.12% |
| 2022-10-06 | $0.62499 | $0.63551 | $0.62073 | $0.627175 | $955.26K | +0.21% |
| 2022-10-05 | $0.6174 | $0.6353 | $0.6168 | $0.625883 | $6.47M | +0.81% |
| 2022-10-04 | $0.6258 | $0.6330 | $0.6095 | $0.620847 | $6.26M | -0.74% |
| 2022-10-03 | $0.6179 | $0.6335 | $0.6166 | $0.625478 | $5.05M | +1.91% |
| 2022-10-02 | $0.6180 | $0.6255 | $0.5937 | $0.613767 | $5.68M | -4.27% |
| 2022-10-01 | $0.64092 | $0.64696 | $0.63412 | $0.641163 | $499.34K | -0.23% |
| 2022-09-30 | $0.6424 | $0.6467 | $0.6323 | $0.642617 | $5.84M | -0.41% |
| 2022-09-29 | $0.6416 | $0.6514 | $0.6331 | $0.645273 | $9.03M | -3.87% |
| 2022-09-28 | $0.69227 | $0.70847 | $0.6510 | $0.671274 | $3.52M | -1.83% |
| 2022-09-27 | $0.7171 | $0.7203 | $0.6500 | $0.6838 | $23.64M | +6.78% |
| 2022-09-26 | $0.6166 | $0.64482 | $0.60258 | $0.640355 | $1.45M | +3.85% |
| 2022-09-25 | $0.63504 | $0.65011 | $0.60842 | $0.616644 | $1.14M | -2.32% |
| 2022-09-24 | $0.6414 | $0.6502 | $0.6241 | $0.631321 | $6.25M | -1.39% |
| 2022-09-23 | $0.6175 | $0.6587 | $0.6125 | $0.640226 | $7.65M | +2.68% |
| 2022-09-22 | $0.6229 | $0.6480 | $0.6077 | $0.62354 | $8.77M | +4.41% |
| 2022-09-21 | $0.61631 | $0.65005 | $0.58533 | $0.597211 | $2.56M | -3.09% |
| 2022-09-20 | $0.6254 | $0.6421 | $0.5975 | $0.616269 | $9.54M | -1.33% |
| 2022-09-19 | $0.6190 | $0.6317 | $0.6088 | $0.624587 | $9.85M | +1.62% |
| 2022-09-18 | $0.6645 | $0.6671 | $0.5886 | $0.614604 | $10.75M | -8.15% |
| 2022-09-17 | $0.6662 | $0.6893 | $0.6600 | $0.669105 | $5.48M | +1.34% |
| 2022-09-16 | $0.6532 | $0.6690 | $0.6360 | $0.660267 | $6.60M | +0.19% |
| 2022-09-15 | $0.6686 | $0.6845 | $0.6447 | $0.659048 | $10.93M | -1.84% |
| 2022-09-14 | $0.6608 | $0.6950 | $0.6400 | $0.671383 | $9.92M | +1.60% |
| 2022-09-13 | $0.6808 | $0.6894 | $0.6508 | $0.660812 | $10.74M | -10.78% |
| 2022-09-12 | $0.73527 | $0.762034 | $0.71459 | $0.740683 | $3.35M | +0.95% |
| 2022-09-11 | $0.7430 | $0.7621 | $0.7150 | $0.733738 | $14.56M | -1.51% |
| 2022-09-10 | $0.7407 | $0.7764 | $0.7219 | $0.744997 | $14.60M | -4.88% |
| 2022-09-09 | $0.65349 | $0.81989 | $0.65186 | $0.783193 | $9.62M | +19.94% |
| 2022-09-08 | $0.65041 | $0.65833 | $0.63465 | $0.652973 | $3.00M | +0.58% |
| 2022-09-07 | $0.6370 | $0.6583 | $0.6347 | $0.649237 | $6.75M | +2.39% |
| 2022-09-06 | $0.69218 | $0.70683 | $0.62616 | $0.634103 | $11.39M | -8.48% |
| 2022-09-05 | $0.6895 | $0.7070 | $0.6784 | $0.692893 | $7.92M | -0.70% |
| 2022-09-04 | $0.6933 | $0.7132 | $0.6768 | $0.697799 | $9.55M | +1.77% |
| 2022-09-03 | $0.6735 | $0.7140 | $0.6696 | $0.68564 | $4.97M | +1.90% |
| 2022-09-02 | $0.6829 | $0.70345 | $0.66452 | $0.672867 | $6.65M | -2.21% |
| 2022-09-01 | $0.67153 | $0.688096 | $0.6554 | $0.688096 | $7.17M | +3.12% |
| 2022-08-31 | $0.65669 | $0.6978 | $0.65669 | $0.667245 | $10.65M | +1.60% |
| 2022-08-30 | $0.6810 | $0.69746 | $0.63572 | $0.656733 | $7.43M | -3.57% |
| 2022-08-29 | $0.64585 | $0.68535 | $0.63179 | $0.681079 | $4.76M | +5.40% |
| 2022-08-28 | $0.68539 | $0.69672 | $0.64132 | $0.646184 | $3.45M | -5.94% |
| 2022-08-27 | $0.7057 | $0.7107 | $0.67167 | $0.687005 | $9.02M | -2.67% |
| 2022-08-26 | $0.79063 | $0.79382 | $0.69652 | $0.705878 | $8.31M | -10.72% |
| 2022-08-25 | $0.7867 | $0.80962 | $0.77655 | $0.790622 | $4.72M | +0.59% |
| 2022-08-24 | $0.7989 | $0.8093 | $0.7765 | $0.785968 | $15.93M | -1.11% |
| 2022-08-23 | $0.7812 | $0.8174 | $0.7692 | $0.794797 | $17.45M | +1.64% |
| 2022-08-22 | $0.80429 | $0.80838 | $0.7545 | $0.781952 | $23.70M | -2.77% |
| 2022-08-21 | $0.79816 | $0.82362 | $0.78133 | $0.804257 | $9.58M | +0.03% |
| 2022-08-20 | $0.8042 | $0.8221 | $0.7668 | $0.803994 | $21.55M | +3.56% |
| 2022-08-19 | $0.9154 | $0.92194 | $0.76286 | $0.776392 | $21.45M | -15.17% |
| 2022-08-18 | $0.96844 | $1.0025 | $0.89565 | $0.91518 | $13.28M | -6.18% |
| 2022-08-17 | $1.0721 | $1.1004 | $0.95993 | $0.975421 | $25.58M | -9.02% |
| 2022-08-16 | $1.0532 | $1.1268 | $1.0297 | $1.0721 | $20.04M | +1.77% |
| 2022-08-15 | $0.98115 | $1.1114 | $0.9720 | $1.0535 | $32.71M | +7.37% |
| 2022-08-14 | $0.97477 | $1.0228 | $0.96004 | $0.981162 | $14.59M | -0.63% |
| 2022-08-13 | $0.9800 | $1.0224 | $0.9676 | $0.987358 | $18.51M | +0.60% |
| 2022-08-12 | $0.96719 | $0.98513 | $0.94183 | $0.981445 | $15.39M | +1.70% |
| 2022-08-11 | $0.98144 | $1.0143 | $0.95905 | $0.965011 | $20.95M | -1.57% |
| 2022-08-10 | $0.94952 | $0.98843 | $0.91463 | $0.980398 | $32.87M | +2.06% |
| 2022-08-09 | $0.94229 | $1.0583 | $0.93453 | $0.960627 | $37.91M | +0.87% |
| 2022-08-08 | $0.9451 | $1.0588 | $0.9269 | $0.952315 | $30.88M | +1.44% |
| 2022-08-07 | $0.9219 | $0.9820 | $0.9210 | $0.938792 | $15.80M | +1.71% |
| 2022-08-06 | $0.9367 | $0.9391 | $0.9093 | $0.923011 | $13.11M | -1.54% |
| 2022-08-05 | $0.90725 | $0.94744 | $0.90519 | $0.937495 | $17.83M | +2.66% |
| 2022-08-04 | $0.90463 | $0.9399 | $0.8924 | $0.913224 | $24.61M | -0.02% |
| 2022-08-03 | $0.9093 | $0.94911 | $0.8821 | $0.9134 | $22.91M | -0.69% |
| 2022-08-02 | $0.95143 | $0.9701 | $0.89734 | $0.919768 | $32.14M | -2.23% |
| 2022-08-01 | $0.95728 | $1.0001 | $0.92279 | $0.94078 | $29.77M | -2.15% |
| 2022-07-31 | $0.97755 | $1.0225 | $0.95115 | $0.961446 | $30.23M | -2.62% |
| 2022-07-30 | $0.97877 | $1.0568 | $0.9657 | $0.98733 | $38.51M | +0.86% |
| 2022-07-29 | $1.0107 | $1.0341 | $0.95693 | $0.978907 | $23.94M | -2.09% |
| 2022-07-28 | $0.96639 | $1.0467 | $0.94275 | $0.999777 | $50.31M | +3.46% |
| 2022-07-27 | $0.89935 | $0.97131 | $0.87614 | $0.966298 | $21.83M | +7.07% |
| 2022-07-26 | $0.91696 | $0.91722 | $0.84486 | $0.902519 | $29.30M | -1.58% |
| 2022-07-25 | $0.97118 | $0.98552 | $0.91395 | $0.916974 | $21.17M | -5.28% |
| 2022-07-24 | $0.94499 | $1.0019 | $0.9446 | $0.968077 | $34.66M | +2.47% |
| 2022-07-23 | $0.94593 | $0.96617 | $0.90408 | $0.944783 | $13.80M | +0.90% |
| 2022-07-22 | $0.9635 | $0.9765 | $0.9038 | $0.93631 | $26.21M | -5.85% |
| 2022-07-21 | $0.97958 | $1.0092 | $0.94124 | $0.994451 | $5.91M | +2.27% |
| 2022-07-20 | $1.0703 | $1.0715 | $0.9418 | $0.972418 | $28.57M | -8.46% |
| 2022-07-19 | $1.0644 | $1.0991 | $1.0273 | $1.0623 | $38.52M | -5.88% |
| 2022-07-18 | $0.89804 | $1.138 | $0.89597 | $1.1288 | $29.10M | +25.69% |
| 2022-07-17 | $0.93247 | $0.94501 | $0.89307 | $0.898036 | $8.26M | -2.94% |
| 2022-07-16 | $0.91968 | $0.9630 | $0.88409 | $0.92528 | $19.96M | +0.55% |
| 2022-07-15 | $0.94201 | $0.95652 | $0.91256 | $0.920177 | $22.38M | -1.90% |
| 2022-07-14 | $0.9120 | $0.9567 | $0.9013 | $0.937993 | $29.86M | +6.09% |
| 2022-07-13 | $0.84839 | $0.88896 | $0.80407 | $0.884129 | $12.86M | +5.05% |
| 2022-07-12 | $0.8574 | $0.8892 | $0.8033 | $0.841638 | $20.02M | +1.19% |
| 2022-07-11 | $0.95081 | $0.95139 | $0.82686 | $0.831725 | $8.47M | -12.51% |
| 2022-07-10 | $1.001 | $1.01 | $0.93609 | $0.950665 | $7.75M | -5.05% |
| 2022-07-09 | $1.0037 | $1.0473 | $0.98769 | $1.0012 | $7.67M | -1.07% |
| 2022-07-08 | $0.9983 | $1.048 | $0.9764 | $1.0121 | $22.13M | +0.64% |
| 2022-07-07 | $0.9775 | $1.0699 | $0.9603 | $1.0056 | $30.75M | +3.61% |
| 2022-07-06 | $0.90215 | $0.98732 | $0.88269 | $0.970606 | $25.31M | +7.47% |
| 2022-07-05 | $0.88952 | $0.98702 | $0.87183 | $0.903133 | $21.27M | +1.80% |
| 2022-07-04 | $0.8283 | $0.9878 | $0.8221 | $0.887195 | $25.57M | +8.34% |
| 2022-07-03 | $0.80993 | $0.84202 | $0.78987 | $0.818918 | $14.45M | +2.12% |
| 2022-07-02 | $0.82845 | $0.83953 | $0.77091 | $0.801926 | $15.54M | -3.22% |
| 2022-07-01 | $0.84511 | $0.88787 | $0.80338 | $0.828646 | $14.78M | -0.90% |
| 2022-06-30 | $0.88383 | $0.88658 | $0.76388 | $0.836182 | $17.87M | -5.38% |
| 2022-06-29 | $0.87729 | $0.92416 | $0.85066 | $0.883729 | $7.76M | +0.63% |
| 2022-06-28 | $0.9902 | $1.0037 | $0.87125 | $0.87817 | $13.01M | -11.33% |
| 2022-06-27 | $0.93946 | $1.018 | $0.92065 | $0.990382 | $9.68M | +5.29% |
| 2022-06-26 | $0.98766 | $1.112 | $0.93484 | $0.940623 | $29.61M | -4.76% |
| 2022-06-25 | $0.83508 | $1.0038 | $0.81486 | $0.987686 | $13.89M | +18.28% |
| 2022-06-24 | $0.81636 | $0.85894 | $0.80124 | $0.835061 | $7.51M | +2.46% |
| 2022-06-23 | $0.7307 | $0.82292 | $0.72652 | $0.814977 | $7.32M | +11.54% |
| 2022-06-22 | $0.76714 | $0.80847 | $0.72901 | $0.730678 | $8.47M | -4.77% |
| 2022-06-21 | $0.75899 | $0.85982 | $0.74336 | $0.767305 | $19.38M | +1.09% |
| 2022-06-20 | $0.74926 | $0.83181 | $0.70702 | $0.759022 | $21.40M | +1.28% |
| 2022-06-19 | $0.60093 | $0.7890 | $0.58529 | $0.749461 | $13.48M | +24.66% |
| 2022-06-18 | $0.6163 | $0.62924 | $0.5505 | $0.601186 | $8.14M | -2.44% |
| 2022-06-17 | $0.5944 | $0.6396 | $0.5856 | $0.616206 | $5.82M | +3.77% |
| 2022-06-16 | $0.6813 | $0.69634 | $0.58442 | $0.5938 | $7.82M | -12.86% |
| 2022-06-15 | $0.63473 | $0.68694 | $0.56541 | $0.681404 | $13.79M | +7.36% |
| 2022-06-14 | $0.59226 | $0.70411 | $0.5627 | $0.634677 | $26.14M | +7.06% |
| 2022-06-13 | $0.66478 | $0.67726 | $0.53464 | $0.592803 | $28.72M | -10.86% |
| 2022-06-12 | $0.7994 | $0.80678 | $0.6632 | $0.665018 | $19.40M | -16.78% |
| 2022-06-11 | $0.90784 | $0.93393 | $0.7730 | $0.799117 | $27.41M | -11.98% |
| 2022-06-10 | $0.99278 | $0.99789 | $0.88421 | $0.907888 | $21.33M | -8.55% |
| 2022-06-09 | $0.96822 | $1.0485 | $0.95102 | $0.992813 | $17.68M | +1.67% |
| 2022-06-08 | $0.95728 | $1.065 | $0.9332 | $0.976532 | $19.83M | +2.01% |
| 2022-06-07 | $1.0056 | $1.0138 | $0.93251 | $0.957321 | $12.97M | -4.80% |
| 2022-06-06 | $0.93616 | $1.0573 | $0.92977 | $1.0056 | $18.48M | +7.41% |
| 2022-06-05 | $0.9983 | $1.0008 | $0.90243 | $0.936198 | $13.90M | -6.18% |
| 2022-06-04 | $1.0119 | $1.0235 | $0.98583 | $0.99787 | $9.74M | -1.22% |
| 2022-06-03 | $1.0531 | $1.074 | $0.98227 | $1.0102 | $30.46M | -4.08% |
| 2022-06-02 | $1.0172 | $1.0832 | $0.92795 | $1.0532 | $35.19M | +3.50% |
| 2022-06-01 | $1.1841 | $1.1971 | $0.9700 | $1.0175 | $47.67M | -14.05% |
| 2022-05-31 | $1.2491 | $1.2922 | $1.113 | $1.1839 | $62.24M | -5.24% |
| 2022-05-30 | $1.081 | $1.31 | $1.0462 | $1.2493 | $60.92M | +15.57% |
| 2022-05-29 | $1.0392 | $1.182 | $0.8660 | $1.081 | $43.90M | +3.72% |
| 2022-05-28 | $1.0422 | $1.0798 | $0.99229 | $1.0423 | $34.89M | -0.04% |
| 2022-05-27 | $0.89403 | $1.1569 | $0.8020 | $1.0427 | $80.74M | +16.63% |
| 2022-05-26 | $1.3763 | $1.3896 | $0.8311 | $0.894038 | $34.36M | -35.06% |
| 2022-05-25 | $1.4001 | $1.4342 | $1.3558 | $1.3767 | $7.66M | -1.28% |
| 2022-05-24 | $1.3711 | $1.4175 | $1.283 | $1.3946 | $13.04M | +1.81% |
| 2022-05-23 | $1.4175 | $1.5411 | $1.3435 | $1.3698 | $22.66M | -3.40% |
| 2022-05-22 | $1.3561 | $1.45 | $1.3435 | $1.4179 | $9.00M | +4.63% |
| 2022-05-21 | $1.3448 | $1.4369 | $1.3096 | $1.3552 | $15.51M | +0.82% |
| 2022-05-20 | $1.5001 | $1.5847 | $1.30 | $1.3442 | $25.88M | -10.39% |
| 2022-05-19 | $1.3834 | $1.5771 | $1.273 | $1.5001 | $25.99M | +8.49% |
| 2022-05-18 | $1.5855 | $1.6502 | $1.306 | $1.3827 | $22.62M | -12.77% |
| 2022-05-17 | $1.4325 | $1.7067 | $1.4224 | $1.5851 | $25.15M | +10.66% |
| 2022-05-16 | $1.6199 | $1.6202 | $1.3836 | $1.4324 | $14.66M | -11.58% |
| 2022-05-15 | $1.5352 | $1.6543 | $1.3959 | $1.62 | $30.54M | +5.50% |
| 2022-05-14 | $1.4879 | $1.585 | $1.251 | $1.5355 | $38.11M | +3.20% |
| 2022-05-13 | $1.1645 | $1.7602 | $1.1286 | $1.488 | $40.02M | +27.83% |
| 2022-05-12 | $1.3174 | $1.5088 | $0.8130 | $1.1641 | $39.15M | -11.46% |
| 2022-05-11 | $1.8043 | $1.8835 | $1.10 | $1.3147 | $83.52M | -26.94% |
| 2022-05-10 | $1.767 | $2.1831 | $1.6176 | $1.7996 | $79.70M | +1.86% |
| 2022-05-09 | $2.7201 | $2.7495 | $1.7421 | $1.7668 | $45.95M | -35.04% |
| 2022-05-08 | $2.5653 | $2.7774 | $2.4579 | $2.7199 | $36.55M | +5.70% |
| 2022-05-07 | $2.5213 | $2.8408 | $2.3906 | $2.5732 | $71.39M | +2.05% |
| 2022-05-06 | $2.7389 | $2.7495 | $2.3416 | $2.5215 | $51.28M | -7.94% |
| 2022-05-05 | $3.3418 | $3.41 | $2.5336 | $2.739 | $45.99M | -18.04% |
| 2022-05-04 | $3.2441 | $3.98 | $3.1603 | $3.3418 | $30.94M | +3.26% |
| 2022-05-03 | $3.3972 | $3.498 | $3.1913 | $3.2363 | $41.58M | -0.30% |
| 2022-05-02 | $3.4382 | $3.5487 | $3.1329 | $3.2459 | $18.39M | -5.07% |
| 2022-05-01 | $3.5043 | $3.61 | $3.2966 | $3.4191 | $97.92M | -2.36% |
| 2022-04-30 | $3.824 | $4.0677 | $3.4442 | $3.5017 | $121.33M | -7.73% |
| 2022-04-29 | $3.7603 | $4.155 | $3.4196 | $3.7952 | $217.73M | +0.93% |
| 2022-04-28 | $3.805 | $4.1771 | $3.5657 | $3.7604 | $111.17M | -1.25% |
| 2022-04-27 | $3.3366 | $3.9463 | $3.2373 | $3.808 | $75.39M | +14.37% |
| 2022-04-26 | $3.3182 | $3.4865 | $3.1726 | $3.3295 | $65.20M | +0.37% |
| 2022-04-25 | $3.3711 | $3.4024 | $3.1302 | $3.3172 | $72.19M | -1.59% |
| 2022-04-24 | $3.1483 | $3.406 | $3.1389 | $3.371 | $50.21M | +6.97% |
| 2022-04-23 | $3.1779 | $3.4478 | $3.10 | $3.1513 | $46.31M | -0.74% |
| 2022-04-22 | $3.1188 | $3.2847 | $3.0491 | $3.1747 | $67.33M | +1.59% |
| 2022-04-21 | $3.3563 | $3.5922 | $2.9739 | $3.125 | $91.46M | -6.88% |
| 2022-04-20 | $3.71 | $3.8537 | $3.30 | $3.3561 | $105.37M | -9.53% |
| 2022-04-19 | $3.1897 | $3.8381 | $3.1362 | $3.7097 | $154.75M | +16.17% |
| 2022-04-18 | $2.4212 | $3.3092 | $2.2411 | $3.1933 | $116.19M | +31.88% |
| 2022-04-17 | $2.3783 | $2.5996 | $2.3558 | $2.4214 | $38.09M | +1.81% |
| 2022-04-16 | $2.2994 | $2.4478 | $2.2405 | $2.3783 | $30.59M | +2.71% |
| 2022-04-15 | $2.2269 | $2.3266 | $2.1736 | $2.3155 | $30.56M | +3.93% |
| 2022-04-14 | $2.1762 | $2.3502 | $2.1448 | $2.228 | $43.76M | +2.21% |
| 2022-04-13 | $2.2139 | $2.2483 | $2.0544 | $2.1797 | $38.50M | -1.33% |
| 2022-04-12 | $2.3869 | $2.40 | $2.1269 | $2.209 | $64.99M | -7.45% |
| 2022-04-11 | $2.2564 | $2.6699 | $2.2421 | $2.3869 | $97.80M | +5.78% |
| 2022-04-10 | $2.2997 | $2.395 | $2.2041 | $2.2565 | $49.98M | -1.19% |
| 2022-04-09 | $2.1784 | $2.326 | $2.10 | $2.2836 | $61.85M | +4.99% |
| 2022-04-08 | $2.1897 | $2.4392 | $2.0924 | $2.1751 | $81.33M | -0.70% |
| 2022-04-07 | $2.3311 | $2.3705 | $2.0132 | $2.1905 | $74.37M | -5.96% |
| 2022-04-06 | $2.1291 | $2.7034 | $2.1175 | $2.3293 | $129.30M | +9.29% |
| 2022-04-05 | $2.1658 | $2.3231 | $2.0815 | $2.1314 | $68.56M | -1.67% |
| 2022-04-04 | $2.4525 | $2.5566 | $2.0537 | $2.1677 | $75.37M | -11.75% |
| 2022-04-03 | $2.3143 | $2.7445 | $2.2445 | $2.4562 | $102.62M | +6.14% |
| 2022-04-02 | $2.691 | $2.8919 | $2.2656 | $2.3142 | $107.74M | -13.81% |
| 2022-04-01 | $2.4898 | $3.13 | $2.3797 | $2.6851 | $188.49M | +7.64% |
| 2022-03-31 | $2.034 | $2.6436 | $1.7828 | $2.4944 | $191.71M | +22.64% |
| 2022-03-30 | $1.6808 | $2.3096 | $1.6142 | $2.0339 | $171.62M | +21.05% |
| 2022-03-29 | $1.1363 | $1.8724 | $1.032 | $1.6803 | $83.51M | +48.67% |
| 2022-03-28 | $0.77179 | $1.1466 | $0.7651 | $1.1302 | $50.45M | +46.52% |
| 2022-03-27 | $0.76358 | $0.79431 | $0.73873 | $0.771373 | $10.18M | +0.88% |
| 2022-03-26 | $0.78016 | $0.83719 | $0.7510 | $0.764612 | $19.65M | -1.99% |
| 2022-03-25 | $0.69986 | $0.79849 | $0.67442 | $0.780167 | $20.42M | +11.37% |
| 2022-03-24 | $0.7694 | $0.78945 | $0.69353 | $0.700501 | $10.19M | -8.95% |
| 2022-03-23 | $0.80509 | $0.82092 | $0.73346 | $0.769326 | $12.83M | -4.63% |
| 2022-03-22 | $0.79844 | $0.89399 | $0.75501 | $0.806649 | $36.56M | +0.97% |
| 2022-03-21 | $0.57772 | $0.8300 | $0.57637 | $0.798899 | $40.73M | +38.10% |
| 2022-03-20 | $0.67402 | $0.70653 | $0.5747 | $0.578489 | $8.28M | -13.90% |
| 2022-03-19 | $0.69952 | $0.7710 | $0.6500 | $0.671862 | $19.92M | -4.14% |
| 2022-03-18 | $0.83924 | $0.84317 | $0.6550 | $0.700868 | $15.69M | -16.52% |
| 2022-03-17 | $0.5534 | $0.8450 | $0.5400 | $0.839588 | $6.46M | +51.42% |
| 2022-03-16 | $0.33094 | $0.55657 | $0.31852 | $0.554477 | $3.74M | +66.99% |
| 2022-03-15 | $0.35887 | $0.3850 | $0.2760 | $0.332033 | $1.41M | -7.53% |
| 2022-03-14 | $0.3989 | $0.4460 | $0.32116 | $0.359074 | $1.88M | -10.15% |
| 2022-03-13 | $0.28484 | $0.44444 | $0.25359 | $0.399621 | $3.97M | +40.41% |
| 2022-03-12 | $0.15983 | $0.31401 | $0.15554 | $0.284615 | $2.94M | +78.05% |
| 2022-03-11 | $0.1277 | $0.1776 | $0.10084 | $0.159848 | $383.25K | +28.85% |
| 2022-03-10 | $0.13262 | $0.13262 | $0.124059 | $0.124059 | $324.38K | -6.46% |
Frequently asked questions
What was the GMT (STEPN) price on January 1, 2022?
GMT opened 2022-03-10 at $0.13262 and closed that day at $0.124059.
What was the highest price of GMT (STEPN) in 2022?
The highest was $4.1771 on 2022-04-28; the lowest was $0.10084 on 2022-03-11.
How much did GMT (STEPN) change in 2022?
GMT moved +73.60% in 2022, from $0.13262 to $0.230224.
More about GMT (STEPN)
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.