GMT (STEPN) price history in 2023
In 2023 GMT (STEPN) (GMT) went from $0.22984 on 2023-01-01 to $0.318788 on 2023-12-31, a change of +38.70%. The highest price was $0.68611 on 2023-01-26 and the lowest $0.1386 on 2023-10-10. About $578.58M was traded across the year. The best day was 2023-01-14 (+42.11%) and the worst 2023-02-09 (-17.31%).
$0.22984Open · 2023-01-01
$0.318788Close · 2023-12-31
$0.68611High · 2023-01-26
$0.1386Low · 2023-10-10
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.22984 | $0.68611 | $0.22798 | $0.553403 | $65.13M | +140.78% |
| February | $0.5201 | $0.5954 | $0.3521 | $0.365795 | $72.29M | -29.67% |
| March | $0.3660 | $0.4991 | $0.28274 | $0.39452 | $86.37M | +7.79% |
| April | $0.39377 | $0.4060 | $0.3052 | $0.323903 | $53.51M | -17.74% |
| May | $0.32792 | $0.33083 | $0.24805 | $0.256039 | $23.99M | -21.92% |
| June | $0.2556 | $0.27645 | $0.17274 | $0.222006 | $25.19M | -13.14% |
| July | $0.22089 | $0.29423 | $0.20479 | $0.211931 | $15.80M | -4.06% |
| August | $0.2123 | $0.2165 | $0.1437 | $0.157306 | $12.76M | -25.90% |
| September | $0.1566 | $0.1639 | $0.1416 | $0.160938 | $6.88M | +2.77% |
| October | $0.1614 | $0.20611 | $0.1386 | $0.183403 | $21.10M | +13.63% |
| November | $0.18492 | $0.37502 | $0.17715 | $0.261624 | $91.77M | +41.48% |
| December | $0.2613 | $0.3452 | $0.2385 | $0.318788 | $103.79M | +22.00% |
Every day of 2023
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2023-12-31 | $0.2971 | $0.3363 | $0.2912 | $0.318788 | $1.70M | +6.45% |
| 2023-12-30 | $0.2990 | $0.3039 | $0.2910 | $0.299478 | $2.77M | -0.44% |
| 2023-12-29 | $0.3038 | $0.3090 | $0.2903 | $0.300798 | $5.50M | -0.44% |
| 2023-12-28 | $0.2998 | $0.3185 | $0.2887 | $0.302124 | $8.94M | -6.31% |
| 2023-12-27 | $0.3106 | $0.3452 | $0.2933 | $0.322487 | $2.87M | +4.05% |
| 2023-12-26 | $0.2976 | $0.3142 | $0.2727 | $0.309922 | $2.24M | +3.36% |
| 2023-12-25 | $0.3024 | $0.3135 | $0.2920 | $0.299848 | $8.66M | +6.66% |
| 2023-12-24 | $0.2829 | $0.2932 | $0.2731 | $0.281115 | $475.56K | -0.61% |
| 2023-12-23 | $0.2770 | $0.2853 | $0.2751 | $0.282846 | $3.46M | +1.44% |
| 2023-12-22 | $0.2801 | $0.2852 | $0.2701 | $0.278841 | $3.33M | +2.85% |
| 2023-12-21 | $0.2617 | $0.2735 | $0.2578 | $0.271116 | $351.02K | +3.78% |
| 2023-12-20 | $0.2482 | $0.2664 | $0.2427 | $0.261231 | $403.99K | +5.03% |
| 2023-12-19 | $0.2505 | $0.2543 | $0.2414 | $0.248715 | $352.60K | -0.13% |
| 2023-12-18 | $0.2402 | $0.2545 | $0.2385 | $0.249046 | $3.26M | -3.73% |
| 2023-12-17 | $0.2655 | $0.2680 | $0.2563 | $0.2587 | $276.67K | -1.76% |
| 2023-12-16 | $0.2686 | $0.2704 | $0.2530 | $0.263343 | $3.02M | +2.68% |
| 2023-12-15 | $0.2718 | $0.2744 | $0.2549 | $0.256468 | $282.85K | -5.60% |
| 2023-12-14 | $0.2662 | $0.2759 | $0.2510 | $0.271669 | $521.00K | +3.17% |
| 2023-12-13 | $0.2595 | $0.2694 | $0.2504 | $0.263334 | $6.21M | +0.69% |
| 2023-12-12 | $0.2623 | $0.2669 | $0.2481 | $0.261521 | $4.10M | -3.62% |
| 2023-12-11 | $0.3006 | $0.3006 | $0.2518 | $0.271335 | $655.65K | -9.62% |
| 2023-12-10 | $0.2991 | $0.3161 | $0.2917 | $0.300216 | $733.59K | +0.27% |
| 2023-12-09 | $0.2975 | $0.3166 | $0.2913 | $0.299408 | $7.97M | +0.89% |
| 2023-12-08 | $0.2888 | $0.3072 | $0.2887 | $0.296779 | $5.72M | +3.17% |
| 2023-12-07 | $0.2852 | $0.2905 | $0.2786 | $0.287666 | $4.06M | +1.59% |
| 2023-12-06 | $0.2865 | $0.2894 | $0.2706 | $0.283157 | $5.43M | -2.26% |
| 2023-12-05 | $0.2944 | $0.2975 | $0.2740 | $0.289702 | $9.84M | +5.92% |
| 2023-12-04 | $0.2786 | $0.2897 | $0.2535 | $0.2735 | $955.97K | -1.92% |
| 2023-12-03 | $0.2810 | $0.2860 | $0.2715 | $0.278868 | $544.24K | +1.26% |
| 2023-12-02 | $0.2719 | $0.2877 | $0.2712 | $0.275389 | $5.31M | +2.52% |
| 2023-12-01 | $0.2613 | $0.2736 | $0.2600 | $0.268627 | $3.83M | +2.68% |
| 2023-11-30 | $0.2596 | $0.2669 | $0.2566 | $0.261624 | $3.86M | -4.34% |
| 2023-11-29 | $0.2916 | $0.2947 | $0.2689 | $0.2735 | $771.62K | -6.39% |
| 2023-11-28 | $0.2889 | $0.2948 | $0.267532 | $0.292185 | $1.32M | +2.40% |
| 2023-11-27 | $0.2849 | $0.2921 | $0.2673 | $0.285345 | $9.17M | -10.65% |
| 2023-11-26 | $0.3470 | $0.37502 | $0.3149 | $0.319353 | $2.30M | -7.82% |
| 2023-11-25 | $0.2891 | $0.3497 | $0.2840 | $0.346449 | $2.70M | +20.00% |
| 2023-11-24 | $0.2784 | $0.2913 | $0.2717 | $0.2887 | $548.87K | +4.48% |
| 2023-11-23 | $0.2742 | $0.2825 | $0.2715 | $0.276321 | $4.86M | +0.51% |
| 2023-11-22 | $0.2776 | $0.2903 | $0.2653 | $0.274918 | $8.96M | +8.24% |
| 2023-11-21 | $0.2600 | $0.28537 | $0.2500 | $0.2540 | $1.14M | -2.27% |
| 2023-11-20 | $0.2614 | $0.2743 | $0.2529 | $0.2599 | $509.43K | -1.08% |
| 2023-11-19 | $0.2539 | $0.2746 | $0.2519 | $0.262737 | $6.27M | +3.53% |
| 2023-11-18 | $0.2507 | $0.2606 | $0.2446 | $0.253782 | $3.82M | -4.36% |
| 2023-11-17 | $0.2491 | $0.2680 | $0.2455 | $0.265355 | $979.21K | +7.51% |
| 2023-11-16 | $0.2441 | $0.2684 | $0.2397 | $0.246808 | $8.78M | -3.70% |
| 2023-11-15 | $0.2467 | $0.2696 | $0.2441 | $0.256281 | $630.26K | +3.71% |
| 2023-11-14 | $0.2275 | $0.2597 | $0.2217 | $0.24712 | $714.95K | +8.36% |
| 2023-11-13 | $0.2433 | $0.2507 | $0.2256 | $0.228062 | $532.25K | -5.52% |
| 2023-11-12 | $0.2465 | $0.2509 | $0.2329 | $0.241382 | $3.56M | +3.05% |
| 2023-11-11 | $0.2355 | $0.2446 | $0.2193 | $0.234237 | $577.82K | -1.09% |
| 2023-11-10 | $0.2187 | $0.2446 | $0.2183 | $0.236813 | $5.25M | +7.68% |
| 2023-11-09 | $0.2324 | $0.2339 | $0.1836 | $0.219932 | $7.76M | -4.67% |
| 2023-11-08 | $0.2228 | $0.2427 | $0.2227 | $0.230716 | $4.85M | +3.49% |
| 2023-11-07 | $0.2151 | $0.2259 | $0.2107 | $0.222934 | $3.17M | -4.14% |
| 2023-11-06 | $0.20287 | $0.25136 | $0.20287 | $0.232566 | $1.82M | +14.07% |
| 2023-11-05 | $0.19999 | $0.20569 | $0.19396 | $0.203875 | $269.53K | +3.13% |
| 2023-11-04 | $0.1958 | $0.2032 | $0.1937 | $0.197686 | $2.32M | +1.37% |
| 2023-11-03 | $0.1892 | $0.2082 | $0.1870 | $0.195005 | $3.41M | +7.31% |
| 2023-11-02 | $0.19048 | $0.19928 | $0.17794 | $0.181714 | $470.21K | -4.35% |
| 2023-11-01 | $0.18492 | $0.1933 | $0.17715 | $0.189983 | $429.18K | +3.59% |
| 2023-10-31 | $0.1763 | $0.1881 | $0.1750 | $0.183403 | $2.77M | -5.05% |
| 2023-10-30 | $0.18949 | $0.20611 | $0.1873 | $0.19316 | $998.03K | +1.81% |
| 2023-10-29 | $0.17432 | $0.19832 | $0.16931 | $0.189718 | $655.49K | +8.84% |
| 2023-10-28 | $0.16234 | $0.17532 | $0.16234 | $0.174302 | $305.57K | +7.25% |
| 2023-10-27 | $0.16589 | $0.16589 | $0.1591 | $0.162524 | $237.53K | -1.65% |
| 2023-10-26 | $0.1623 | $0.1664 | $0.1597 | $0.165255 | $1.02M | +1.11% |
| 2023-10-25 | $0.1677 | $0.1747 | $0.1592 | $0.163434 | $2.16M | -1.36% |
| 2023-10-24 | $0.1588 | $0.1686 | $0.1571 | $0.165692 | $1.21M | +3.59% |
| 2023-10-23 | $0.1536 | $0.1694 | $0.1531 | $0.159949 | $2.18M | +4.11% |
| 2023-10-22 | $0.1500 | $0.1562 | $0.1494 | $0.153637 | $1.84M | +1.83% |
| 2023-10-21 | $0.1550 | $0.1567 | $0.1493 | $0.150881 | $1.71M | +2.04% |
| 2023-10-20 | $0.14168 | $0.14867 | $0.1408 | $0.147861 | $57.32K | +3.03% |
| 2023-10-19 | $0.1408 | $0.1464 | $0.1394 | $0.143507 | $241.66K | +1.36% |
| 2023-10-18 | $0.1418 | $0.1438 | $0.1397 | $0.141587 | $351.91K | -0.41% |
| 2023-10-17 | $0.1433 | $0.1447 | $0.1410 | $0.142177 | $288.68K | -1.84% |
| 2023-10-16 | $0.1455 | $0.1477 | $0.1401 | $0.144838 | $442.44K | -0.55% |
| 2023-10-15 | $0.1447 | $0.1520 | $0.1444 | $0.145643 | $490.50K | +0.29% |
| 2023-10-14 | $0.1472 | $0.1477 | $0.1443 | $0.145227 | $393.90K | -0.15% |
| 2023-10-13 | $0.1416 | $0.1473 | $0.1416 | $0.145448 | $451.91K | +2.57% |
| 2023-10-12 | $0.1421 | $0.1476 | $0.1400 | $0.141804 | $733.41K | -0.17% |
| 2023-10-11 | $0.1398 | $0.1427 | $0.1388 | $0.142043 | $186.69K | +0.69% |
| 2023-10-10 | $0.1412 | $0.1437 | $0.1386 | $0.141068 | $267.60K | -1.02% |
| 2023-10-09 | $0.1448 | $0.1449 | $0.1411 | $0.142528 | $372.05K | -6.69% |
| 2023-10-08 | $0.15348 | $0.1543 | $0.15019 | $0.152742 | $28.32K | -0.17% |
| 2023-10-07 | $0.1532 | $0.1544 | $0.1503 | $0.152996 | $98.50K | +0.05% |
| 2023-10-06 | $0.1519 | $0.1541 | $0.1512 | $0.152914 | $147.95K | +1.43% |
| 2023-10-05 | $0.1498 | $0.1523 | $0.1489 | $0.150763 | $151.61K | +0.11% |
| 2023-10-04 | $0.1494 | $0.1530 | $0.1483 | $0.150604 | $247.22K | -0.18% |
| 2023-10-03 | $0.1577 | $0.1591 | $0.1480 | $0.15088 | $451.44K | -4.19% |
| 2023-10-02 | $0.1596 | $0.1614 | $0.1537 | $0.157483 | $305.61K | -2.40% |
| 2023-10-01 | $0.1614 | $0.1659 | $0.1584 | $0.161359 | $294.84K | +0.26% |
| 2023-09-30 | $0.1587 | $0.1639 | $0.1582 | $0.160938 | $336.45K | +1.48% |
| 2023-09-29 | $0.15466 | $0.15895 | $0.15326 | $0.158593 | $268.22K | +1.27% |
| 2023-09-28 | $0.1544 | $0.1585 | $0.1527 | $0.15661 | $243.68K | +2.61% |
| 2023-09-27 | $0.1504 | $0.1544 | $0.1485 | $0.152633 | $205.41K | +0.87% |
| 2023-09-26 | $0.1516 | $0.1544 | $0.1496 | $0.151314 | $405.03K | -0.60% |
| 2023-09-25 | $0.1524 | $0.1549 | $0.1512 | $0.152225 | $171.39K | +0.98% |
| 2023-09-24 | $0.1536 | $0.1539 | $0.1476 | $0.150755 | $257.70K | -1.81% |
| 2023-09-23 | $0.1509 | $0.1569 | $0.1506 | $0.153539 | $346.48K | +1.42% |
| 2023-09-22 | $0.1507 | $0.1531 | $0.1499 | $0.151396 | $133.05K | +0.59% |
| 2023-09-21 | $0.1503 | $0.1514 | $0.1488 | $0.150503 | $162.05K | -0.84% |
| 2023-09-20 | $0.1542 | $0.1593 | $0.1488 | $0.151785 | $269.10K | -2.42% |
| 2023-09-19 | $0.1566 | $0.1582 | $0.1532 | $0.155542 | $120.13K | -0.26% |
| 2023-09-18 | $0.1572 | $0.1584 | $0.1543 | $0.155942 | $220.00K | +0.56% |
| 2023-09-17 | $0.1554 | $0.1589 | $0.1502 | $0.155068 | $263.38K | -0.98% |
| 2023-09-16 | $0.1555 | $0.1580 | $0.1533 | $0.156603 | $191.71K | +0.92% |
| 2023-09-15 | $0.1522 | $0.1578 | $0.1519 | $0.155182 | $235.80K | +2.31% |
| 2023-09-14 | $0.1515 | $0.1554 | $0.1506 | $0.151683 | $259.97K | +4.14% |
| 2023-09-13 | $0.14398 | $0.14898 | $0.14359 | $0.145651 | $90.34K | -0.14% |
| 2023-09-12 | $0.1451 | $0.1490 | $0.1424 | $0.145856 | $444.60K | +0.96% |
| 2023-09-11 | $0.1453 | $0.1489 | $0.1416 | $0.144475 | $359.55K | -4.62% |
| 2023-09-10 | $0.16024 | $0.16024 | $0.14847 | $0.151467 | $99.11K | -5.58% |
| 2023-09-09 | $0.16176 | $0.16208 | $0.15924 | $0.160411 | $33.02K | -0.31% |
| 2023-09-08 | $0.1602 | $0.1619 | $0.1591 | $0.160911 | $163.02K | +0.15% |
| 2023-09-07 | $0.1587 | $0.1635 | $0.1585 | $0.160664 | $259.25K | +1.04% |
| 2023-09-06 | $0.1581 | $0.1623 | $0.1554 | $0.159009 | $282.35K | +0.57% |
| 2023-09-05 | $0.1585 | $0.1625 | $0.1565 | $0.158105 | $352.86K | +0.56% |
| 2023-09-04 | $0.1550 | $0.1594 | $0.1530 | $0.157233 | $224.00K | +1.61% |
| 2023-09-03 | $0.1542 | $0.1579 | $0.1526 | $0.154742 | $148.62K | +0.33% |
| 2023-09-02 | $0.1561 | $0.1570 | $0.1524 | $0.154231 | $182.61K | -0.89% |
| 2023-09-01 | $0.1566 | $0.1574 | $0.1528 | $0.155622 | $155.32K | -1.07% |
| 2023-08-31 | $0.1627 | $0.1629 | $0.1546 | $0.157306 | $485.86K | -3.81% |
| 2023-08-30 | $0.1633 | $0.1670 | $0.1614 | $0.163529 | $330.40K | -1.26% |
| 2023-08-29 | $0.1646 | $0.1692 | $0.1616 | $0.16561 | $548.72K | +1.12% |
| 2023-08-28 | $0.1636 | $0.1680 | $0.1539 | $0.163779 | $782.84K | -0.44% |
| 2023-08-27 | $0.1663 | $0.1675 | $0.1581 | $0.164506 | $362.94K | -0.78% |
| 2023-08-26 | $0.1662 | $0.1667 | $0.1633 | $0.1658 | $194.94K | -0.73% |
| 2023-08-25 | $0.1670 | $0.1688 | $0.1658 | $0.167025 | $133.74K | -0.72% |
| 2023-08-24 | $0.1690 | $0.1708 | $0.1654 | $0.168241 | $213.31K | -1.14% |
| 2023-08-23 | $0.1690 | $0.1726 | $0.1689 | $0.170182 | $214.79K | +1.39% |
| 2023-08-22 | $0.1633 | $0.1692 | $0.1580 | $0.167853 | $329.42K | +1.88% |
| 2023-08-21 | $0.1634 | $0.1682 | $0.1630 | $0.164762 | $153.51K | -0.17% |
| 2023-08-20 | $0.1677 | $0.1694 | $0.1613 | $0.165049 | $192.25K | -1.66% |
| 2023-08-19 | $0.1686 | $0.1697 | $0.1664 | $0.167832 | $201.62K | +0.77% |
| 2023-08-18 | $0.1646 | $0.1686 | $0.1632 | $0.166544 | $387.61K | +4.81% |
| 2023-08-17 | $0.17893 | $0.18162 | $0.1437 | $0.158907 | $213.66K | -9.87% |
| 2023-08-16 | $0.1835 | $0.1863 | $0.1737 | $0.176303 | $711.12K | -8.78% |
| 2023-08-15 | $0.20395 | $0.20466 | $0.17785 | $0.193268 | $116.18K | -4.54% |
| 2023-08-14 | $0.2049 | $0.2055 | $0.2005 | $0.202461 | $188.57K | -1.23% |
| 2023-08-13 | $0.2052 | $0.2078 | $0.2023 | $0.204981 | $191.27K | -0.18% |
| 2023-08-12 | $0.2059 | $0.2066 | $0.2040 | $0.205346 | $146.06K | +0.15% |
| 2023-08-11 | $0.2029 | $0.2065 | $0.2020 | $0.20504 | $213.42K | +0.90% |
| 2023-08-10 | $0.2035 | $0.2046 | $0.2027 | $0.203215 | $223.00K | -0.40% |
| 2023-08-09 | $0.2051 | $0.2052 | $0.2024 | $0.204022 | $367.35K | -0.80% |
| 2023-08-08 | $0.2053 | $0.2092 | $0.2042 | $0.205665 | $502.72K | +0.45% |
| 2023-08-07 | $0.2014 | $0.2062 | $0.1969 | $0.204748 | $980.24K | +1.21% |
| 2023-08-06 | $0.2055 | $0.2138 | $0.2012 | $0.202295 | $1.89M | -1.56% |
| 2023-08-05 | $0.2034 | $0.2095 | $0.2031 | $0.205496 | $530.91K | +0.77% |
| 2023-08-04 | $0.2075 | $0.2078 | $0.2020 | $0.203918 | $430.17K | -1.52% |
| 2023-08-03 | $0.2079 | $0.2093 | $0.2053 | $0.207063 | $382.75K | -0.52% |
| 2023-08-02 | $0.2103 | $0.2103 | $0.2047 | $0.208152 | $600.13K | -1.87% |
| 2023-08-01 | $0.2123 | $0.2165 | $0.2087 | $0.21212 | $546.26K | +0.09% |
| 2023-07-31 | $0.2117 | $0.2145 | $0.2050 | $0.211931 | $624.60K | -0.23% |
| 2023-07-30 | $0.2147 | $0.2163 | $0.2076 | $0.212423 | $405.77K | -1.25% |
| 2023-07-29 | $0.2169 | $0.2207 | $0.2138 | $0.215112 | $200.75K | -0.19% |
| 2023-07-28 | $0.2124 | $0.2171 | $0.2106 | $0.215525 | $166.31K | +1.75% |
| 2023-07-27 | $0.2107 | $0.2136 | $0.2085 | $0.21181 | $134.10K | +0.31% |
| 2023-07-26 | $0.21132 | $0.2145 | $0.2068 | $0.211154 | $300.94K | +0.00% |
| 2023-07-25 | $0.21212 | $0.2152 | $0.2101 | $0.211147 | $244.48K | -0.50% |
| 2023-07-24 | $0.22577 | $0.22612 | $0.20479 | $0.212206 | $329.01K | -6.21% |
| 2023-07-23 | $0.22557 | $0.22905 | $0.22186 | $0.226265 | $69.30K | +0.08% |
| 2023-07-22 | $0.2296 | $0.2301 | $0.2215 | $0.226082 | $312.15K | -1.44% |
| 2023-07-21 | $0.23008 | $0.23268 | $0.22677 | $0.22938 | $255.15K | -0.08% |
| 2023-07-20 | $0.2301 | $0.2327 | $0.2268 | $0.229568 | $632.46K | -0.95% |
| 2023-07-19 | $0.2342 | $0.2390 | $0.2272 | $0.231763 | $717.64K | -4.49% |
| 2023-07-18 | $0.28284 | $0.29423 | $0.23504 | $0.242667 | $794.16K | -14.16% |
| 2023-07-17 | $0.23117 | $0.28975 | $0.22995 | $0.282691 | $1.12M | +22.15% |
| 2023-07-16 | $0.23872 | $0.23884 | $0.22995 | $0.231433 | $140.27K | -2.04% |
| 2023-07-15 | $0.2380 | $0.2619 | $0.2299 | $0.236258 | $1.24M | +3.27% |
| 2023-07-14 | $0.24381 | $0.25181 | $0.21876 | $0.228785 | $543.60K | -5.75% |
| 2023-07-13 | $0.2304 | $0.2525 | $0.2291 | $0.242747 | $1.87M | +4.93% |
| 2023-07-12 | $0.2268 | $0.2429 | $0.2233 | $0.231339 | $1.63M | +6.29% |
| 2023-07-11 | $0.21346 | $0.21853 | $0.21132 | $0.21764 | $101.28K | +1.61% |
| 2023-07-10 | $0.2128 | $0.2180 | $0.20615 | $0.214185 | $295.06K | +0.82% |
| 2023-07-09 | $0.2148 | $0.2154 | $0.2060 | $0.212448 | $275.62K | -1.09% |
| 2023-07-08 | $0.2147 | $0.2176 | $0.2105 | $0.214793 | $279.77K | -0.40% |
| 2023-07-07 | $0.2143 | $0.21839 | $0.21181 | $0.215658 | $238.38K | -0.05% |
| 2023-07-06 | $0.22181 | $0.22827 | $0.2104 | $0.215758 | $458.49K | -1.47% |
| 2023-07-05 | $0.2191 | $0.2284 | $0.2102 | $0.218974 | $657.73K | -5.94% |
| 2023-07-04 | $0.23349 | $0.23974 | $0.22866 | $0.232811 | $238.08K | -0.34% |
| 2023-07-03 | $0.2335 | $0.2399 | $0.2286 | $0.233612 | $710.06K | +1.08% |
| 2023-07-02 | $0.2251 | $0.2343 | $0.2225 | $0.231128 | $577.14K | -0.83% |
| 2023-07-01 | $0.22089 | $0.23331 | $0.21426 | $0.233061 | $233.36K | +4.98% |
| 2023-06-30 | $0.2156 | $0.22729 | $0.20602 | $0.222006 | $784.40K | +3.75% |
| 2023-06-29 | $0.2154 | $0.2274 | $0.2047 | $0.213985 | $834.98K | +0.76% |
| 2023-06-28 | $0.2177 | $0.2215 | $0.2054 | $0.212374 | $637.51K | -7.64% |
| 2023-06-27 | $0.22648 | $0.23188 | $0.2249 | $0.229947 | $194.80K | +1.41% |
| 2023-06-26 | $0.2357 | $0.23874 | $0.2230 | $0.226741 | $565.86K | -3.77% |
| 2023-06-25 | $0.2340 | $0.2387 | $0.2278 | $0.23562 | $712.01K | +0.53% |
| 2023-06-24 | $0.22888 | $0.24727 | $0.2245 | $0.234384 | $1.03M | +2.56% |
| 2023-06-23 | $0.2298 | $0.2473 | $0.2248 | $0.22854 | $1.36M | +5.73% |
| 2023-06-22 | $0.21984 | $0.23186 | $0.21562 | $0.216158 | $374.74K | -1.43% |
| 2023-06-21 | $0.2134 | $0.2317 | $0.2132 | $0.219291 | $970.07K | +3.52% |
| 2023-06-20 | $0.2002 | $0.2165 | $0.1997 | $0.211827 | $710.45K | +6.70% |
| 2023-06-19 | $0.1941 | $0.2043 | $0.1922 | $0.198528 | $431.31K | +2.10% |
| 2023-06-18 | $0.2005 | $0.2021 | $0.1916 | $0.194454 | $320.94K | -2.71% |
| 2023-06-17 | $0.1990 | $0.2019 | $0.1963 | $0.199874 | $441.26K | +1.62% |
| 2023-06-16 | $0.1928 | $0.2034 | $0.1916 | $0.196683 | $459.31K | +3.07% |
| 2023-06-15 | $0.18408 | $0.19293 | $0.18092 | $0.190819 | $383.76K | +3.64% |
| 2023-06-14 | $0.1950 | $0.1966 | $0.1795 | $0.184118 | $1.09M | -5.09% |
| 2023-06-13 | $0.1903 | $0.2043 | $0.1892 | $0.193996 | $1.21M | +2.04% |
| 2023-06-12 | $0.1888 | $0.2000 | $0.1869 | $0.190109 | $923.59K | +0.33% |
| 2023-06-11 | $0.1872 | $0.1944 | $0.1842 | $0.189492 | $880.66K | +0.36% |
| 2023-06-10 | $0.22816 | $0.2283 | $0.17274 | $0.188817 | $2.64M | -16.89% |
| 2023-06-09 | $0.23127 | $0.23417 | $0.22592 | $0.227195 | $233.62K | -1.59% |
| 2023-06-08 | $0.2316 | $0.2342 | $0.2268 | $0.230874 | $470.65K | -0.33% |
| 2023-06-07 | $0.2303 | $0.2326 | $0.2235 | $0.23163 | $1.05M | -4.93% |
| 2023-06-06 | $0.23704 | $0.24588 | $0.22905 | $0.243652 | $284.25K | +1.87% |
| 2023-06-05 | $0.2412 | $0.2417 | $0.2283 | $0.239177 | $3.87M | -11.26% |
| 2023-06-04 | $0.26559 | $0.27645 | $0.26376 | $0.269526 | $342.69K | +0.96% |
| 2023-06-03 | $0.2654 | $0.2717 | $0.2614 | $0.266951 | $572.38K | +1.31% |
| 2023-06-02 | $0.2599 | $0.2659 | $0.2582 | $0.263496 | $615.66K | +1.72% |
| 2023-06-01 | $0.2556 | $0.2621 | $0.2518 | $0.259053 | $809.61K | +1.18% |
| 2023-05-31 | $0.2527 | $0.2589 | $0.2509 | $0.256039 | $822.30K | -2.86% |
| 2023-05-30 | $0.26789 | $0.26956 | $0.26159 | $0.263583 | $291.56K | -0.96% |
| 2023-05-29 | $0.2658 | $0.2697 | $0.2624 | $0.266141 | $666.72K | -1.01% |
| 2023-05-28 | $0.2681 | $0.2747 | $0.2655 | $0.268852 | $646.42K | +0.63% |
| 2023-05-27 | $0.26426 | $0.26831 | $0.26241 | $0.267169 | $317.38K | +0.93% |
| 2023-05-26 | $0.26635 | $0.2672 | $0.25833 | $0.264702 | $517.38K | -0.37% |
| 2023-05-25 | $0.2628 | $0.2678 | $0.2583 | $0.265693 | $614.49K | -2.93% |
| 2023-05-24 | $0.29758 | $0.29759 | $0.26804 | $0.273709 | $331.27K | -7.95% |
| 2023-05-23 | $0.29663 | $0.31954 | $0.29383 | $0.297349 | $554.90K | +0.39% |
| 2023-05-22 | $0.2864 | $0.3198 | $0.2851 | $0.296187 | $2.86M | +9.00% |
| 2023-05-21 | $0.28575 | $0.28621 | $0.2693 | $0.271733 | $125.54K | -4.86% |
| 2023-05-20 | $0.28586 | $0.28916 | $0.28201 | $0.285625 | $113.25K | -0.41% |
| 2023-05-19 | $0.2861 | $0.2877 | $0.2817 | $0.286812 | $614.34K | +0.77% |
| 2023-05-18 | $0.2815 | $0.2907 | $0.2760 | $0.284628 | $737.77K | +0.49% |
| 2023-05-17 | $0.27554 | $0.2868 | $0.27373 | $0.283234 | $560.60K | +2.34% |
| 2023-05-16 | $0.2742 | $0.2772 | $0.2692 | $0.276761 | $683.27K | +1.60% |
| 2023-05-15 | $0.2772 | $0.2785 | $0.2690 | $0.272397 | $995.58K | -0.68% |
| 2023-05-14 | $0.2726 | $0.2820 | $0.2652 | $0.274262 | $940.33K | +1.28% |
| 2023-05-13 | $0.2684 | $0.2746 | $0.2641 | $0.270789 | $724.11K | -0.21% |
| 2023-05-12 | $0.2727 | $0.2751 | $0.2579 | $0.271348 | $1.08M | -0.51% |
| 2023-05-11 | $0.27499 | $0.28792 | $0.26659 | $0.272727 | $729.79K | -1.32% |
| 2023-05-10 | $0.2774 | $0.2880 | $0.2610 | $0.276378 | $2.84M | +8.20% |
| 2023-05-09 | $0.25948 | $0.26077 | $0.25387 | $0.255424 | $320.83K | -0.92% |
| 2023-05-08 | $0.29174 | $0.29363 | $0.24805 | $0.257808 | $1.29M | -11.77% |
| 2023-05-07 | $0.29127 | $0.29778 | $0.28552 | $0.292209 | $321.42K | -0.29% |
| 2023-05-06 | $0.31386 | $0.3159 | $0.28914 | $0.293073 | $681.68K | -6.62% |
| 2023-05-05 | $0.31613 | $0.32011 | $0.30857 | $0.313845 | $324.52K | -0.87% |
| 2023-05-04 | $0.3155 | $0.3196 | $0.3083 | $0.316593 | $643.79K | -0.57% |
| 2023-05-03 | $0.31847 | $0.32454 | $0.30779 | $0.318418 | $1.09M | +1.33% |
| 2023-05-02 | $0.3146 | $0.3197 | $0.3082 | $0.314226 | $785.41K | -0.70% |
| 2023-05-01 | $0.32792 | $0.33083 | $0.31189 | $0.316445 | $753.27K | -2.30% |
| 2023-04-30 | $0.3355 | $0.3374 | $0.3177 | $0.323903 | $1.08M | -3.87% |
| 2023-04-29 | $0.33583 | $0.34788 | $0.3340 | $0.336948 | $1.04M | -0.53% |
| 2023-04-28 | $0.32889 | $0.34011 | $0.32606 | $0.338756 | $927.00K | +2.87% |
| 2023-04-27 | $0.3271 | $0.3376 | $0.3258 | $0.32932 | $1.11M | +1.18% |
| 2023-04-26 | $0.3417 | $0.3431 | $0.3052 | $0.325465 | $1.89M | -3.68% |
| 2023-04-25 | $0.3180 | $0.3427 | $0.3171 | $0.337917 | $1.74M | +5.43% |
| 2023-04-24 | $0.3238 | $0.3284 | $0.3161 | $0.320524 | $1.99M | -1.08% |
| 2023-04-23 | $0.3260 | $0.3307 | $0.3128 | $0.32403 | $4.03M | -1.52% |
| 2023-04-22 | $0.3318 | $0.3360 | $0.3242 | $0.329039 | $3.71M | -0.83% |
| 2023-04-21 | $0.3461 | $0.3463 | $0.3232 | $0.331787 | $4.70M | -4.15% |
| 2023-04-20 | $0.3528 | $0.3528 | $0.3380 | $0.346154 | $2.65M | -2.82% |
| 2023-04-19 | $0.3987 | $0.4009 | $0.35129 | $0.356182 | $2.50M | -10.67% |
| 2023-04-18 | $0.38898 | $0.40126 | $0.38241 | $0.398718 | $564.08K | +1.61% |
| 2023-04-17 | $0.3835 | $0.4012 | $0.3821 | $0.392392 | $1.42M | -1.82% |
| 2023-04-16 | $0.3970 | $0.40321 | $0.38822 | $0.399662 | $420.91K | +0.62% |
| 2023-04-15 | $0.4015 | $0.4027 | $0.3880 | $0.397188 | $1.50M | -1.08% |
| 2023-04-14 | $0.3824 | $0.40599 | $0.38149 | $0.401523 | $2.39M | +3.74% |
| 2023-04-13 | $0.3798 | $0.4060 | $0.3782 | $0.387029 | $2.66M | +2.90% |
| 2023-04-12 | $0.3777 | $0.37986 | $0.3602 | $0.376137 | $1.35M | +0.64% |
| 2023-04-11 | $0.3809 | $0.3827 | $0.3602 | $0.373747 | $1.90M | -1.79% |
| 2023-04-10 | $0.3677 | $0.3842 | $0.3666 | $0.38054 | $1.54M | +3.07% |
| 2023-04-09 | $0.3663 | $0.3742 | $0.3642 | $0.369221 | $1.31M | -0.19% |
| 2023-04-08 | $0.3789 | $0.3792 | $0.3641 | $0.369917 | $1.23M | -2.67% |
| 2023-04-07 | $0.3809 | $0.3824 | $0.3768 | $0.380054 | $851.86K | -0.26% |
| 2023-04-06 | $0.3816 | $0.3859 | $0.3743 | $0.381036 | $1.16M | -0.62% |
| 2023-04-05 | $0.3760 | $0.3895 | $0.3731 | $0.38343 | $2.00M | +1.62% |
| 2023-04-04 | $0.3759 | $0.3906 | $0.3727 | $0.377319 | $1.69M | +0.12% |
| 2023-04-03 | $0.3743 | $0.3852 | $0.3654 | $0.376881 | $1.92M | -0.18% |
| 2023-04-02 | $0.3777 | $0.3832 | $0.3679 | $0.377575 | $1.78M | -4.98% |
| 2023-04-01 | $0.39377 | $0.40018 | $0.38697 | $0.397368 | $461.72K | +0.72% |
| 2023-03-31 | $0.3901 | $0.3976 | $0.3864 | $0.39452 | $1.82M | +1.81% |
| 2023-03-30 | $0.3823 | $0.3930 | $0.3747 | $0.387498 | $2.26M | +0.33% |
| 2023-03-29 | $0.3919 | $0.4090 | $0.3786 | $0.386236 | $3.12M | +2.24% |
| 2023-03-28 | $0.36702 | $0.3780 | $0.35681 | $0.377767 | $471.65K | +2.96% |
| 2023-03-27 | $0.3605 | $0.3688 | $0.3568 | $0.366905 | $2.08M | -5.95% |
| 2023-03-26 | $0.37899 | $0.39533 | $0.37391 | $0.3901 | $389.29K | +1.40% |
| 2023-03-25 | $0.3851 | $0.3952 | $0.3714 | $0.384732 | $2.06M | -0.28% |
| 2023-03-24 | $0.3922 | $0.3952 | $0.3775 | $0.385816 | $2.36M | -5.99% |
| 2023-03-23 | $0.38837 | $0.4161 | $0.38054 | $0.410387 | $833.72K | +5.75% |
| 2023-03-22 | $0.40951 | $0.41548 | $0.37071 | $0.388067 | $1.50M | -4.32% |
| 2023-03-21 | $0.4114 | $0.4169 | $0.3955 | $0.405609 | $3.67M | -1.71% |
| 2023-03-20 | $0.4341 | $0.4376 | $0.3860 | $0.412654 | $5.78M | -5.76% |
| 2023-03-19 | $0.4460 | $0.4600 | $0.4203 | $0.437856 | $8.15M | -2.54% |
| 2023-03-18 | $0.4602 | $0.4991 | $0.4358 | $0.449263 | $13.87M | +8.18% |
| 2023-03-17 | $0.37188 | $0.41905 | $0.36458 | $0.4153 | $964.48K | +10.44% |
| 2023-03-16 | $0.3779 | $0.3969 | $0.3606 | $0.376039 | $3.90M | +2.91% |
| 2023-03-15 | $0.40866 | $0.42276 | $0.35609 | $0.365388 | $1.51M | -10.73% |
| 2023-03-14 | $0.36214 | $0.44015 | $0.35389 | $0.409289 | $2.32M | +12.89% |
| 2023-03-13 | $0.34213 | $0.3676 | $0.33217 | $0.362556 | $993.32K | +6.00% |
| 2023-03-12 | $0.30338 | $0.34594 | $0.29332 | $0.342026 | $645.22K | +14.37% |
| 2023-03-11 | $0.2923 | $0.3042 | $0.2904 | $0.299043 | $1.91M | -3.10% |
| 2023-03-10 | $0.30784 | $0.31534 | $0.28274 | $0.308614 | $691.00K | +1.66% |
| 2023-03-09 | $0.3370 | $0.3384 | $0.2828 | $0.303579 | $5.07M | -9.17% |
| 2023-03-08 | $0.3465 | $0.3489 | $0.3242 | $0.334228 | $2.86M | -6.41% |
| 2023-03-07 | $0.37309 | $0.38364 | $0.34319 | $0.357136 | $484.19K | -4.09% |
| 2023-03-06 | $0.36834 | $0.37539 | $0.35471 | $0.372368 | $448.10K | +0.17% |
| 2023-03-05 | $0.3711 | $0.3749 | $0.3545 | $0.371751 | $3.61M | +0.01% |
| 2023-03-04 | $0.3868 | $0.3899 | $0.3575 | $0.371713 | $5.14M | -4.83% |
| 2023-03-03 | $0.4005 | $0.4021 | $0.3846 | $0.390579 | $4.18M | -7.66% |
| 2023-03-02 | $0.38997 | $0.42825 | $0.38193 | $0.422981 | $2.74M | +8.53% |
| 2023-03-01 | $0.3660 | $0.39271 | $0.3660 | $0.38973 | $532.23K | +6.54% |
| 2023-02-28 | $0.38739 | $0.38925 | $0.36312 | $0.365795 | $527.75K | -4.70% |
| 2023-02-27 | $0.3940 | $0.3940 | $0.3752 | $0.383852 | $2.93M | +1.11% |
| 2023-02-26 | $0.37183 | $0.38461 | $0.36716 | $0.379639 | $330.92K | +2.04% |
| 2023-02-25 | $0.3750 | $0.3788 | $0.3521 | $0.372062 | $2.50M | -1.58% |
| 2023-02-24 | $0.3997 | $0.4000 | $0.3699 | $0.378049 | $4.05M | -9.56% |
| 2023-02-23 | $0.4284 | $0.43975 | $0.41139 | $0.417994 | $756.40K | -1.08% |
| 2023-02-22 | $0.4150 | $0.4396 | $0.4120 | $0.422536 | $3.76M | -3.90% |
| 2023-02-21 | $0.45711 | $0.46178 | $0.42678 | $0.439692 | $1.22M | -3.73% |
| 2023-02-20 | $0.43924 | $0.4710 | $0.4193 | $0.456738 | $1.54M | +3.96% |
| 2023-02-19 | $0.45789 | $0.47915 | $0.43062 | $0.43934 | $1.21M | -4.96% |
| 2023-02-18 | $0.4638 | $0.4790 | $0.4506 | $0.462289 | $3.70M | +0.20% |
| 2023-02-17 | $0.4518 | $0.4702 | $0.4443 | $0.461371 | $3.41M | +7.19% |
| 2023-02-16 | $0.47836 | $0.49924 | $0.43041 | $0.430421 | $1.64M | -10.47% |
| 2023-02-15 | $0.4602 | $0.5005 | $0.4507 | $0.480777 | $6.88M | +11.69% |
| 2023-02-14 | $0.40481 | $0.43226 | $0.39217 | $0.430458 | $778.49K | +5.53% |
| 2023-02-13 | $0.3974 | $0.4180 | $0.3872 | $0.407901 | $2.74M | -3.55% |
| 2023-02-12 | $0.43641 | $0.4498 | $0.41285 | $0.422907 | $652.53K | -3.89% |
| 2023-02-11 | $0.4347 | $0.4500 | $0.4277 | $0.440035 | $1.91M | +1.29% |
| 2023-02-10 | $0.4237 | $0.4401 | $0.4210 | $0.434434 | $2.67M | +2.02% |
| 2023-02-09 | $0.4871 | $0.4894 | $0.4156 | $0.425834 | $7.08M | -17.31% |
| 2023-02-08 | $0.54149 | $0.55987 | $0.50018 | $0.514995 | $942.94K | -4.95% |
| 2023-02-07 | $0.50742 | $0.54538 | $0.50665 | $0.54182 | $803.06K | +6.01% |
| 2023-02-06 | $0.5261 | $0.5277 | $0.4963 | $0.511085 | $2.05M | -2.18% |
| 2023-02-05 | $0.56179 | $0.5728 | $0.49219 | $0.522478 | $2.26M | -7.21% |
| 2023-02-04 | $0.56148 | $0.57599 | $0.5497 | $0.563089 | $737.89K | +0.55% |
| 2023-02-03 | $0.55528 | $0.5658 | $0.54063 | $0.560036 | $1.85M | +0.73% |
| 2023-02-02 | $0.5787 | $0.5899 | $0.5367 | $0.555996 | $5.65M | -3.91% |
| 2023-02-01 | $0.5201 | $0.5954 | $0.5167 | $0.578639 | $7.71M | +4.56% |
| 2023-01-31 | $0.54711 | $0.56212 | $0.5279 | $0.553403 | $1.32M | +0.99% |
| 2023-01-30 | $0.5612 | $0.5661 | $0.5200 | $0.547968 | $8.64M | -10.93% |
| 2023-01-29 | $0.5932 | $0.6260 | $0.5776 | $0.615208 | $505.18K | +3.97% |
| 2023-01-28 | $0.60611 | $0.6300 | $0.58185 | $0.591729 | $218.40K | -1.30% |
| 2023-01-27 | $0.5887 | $0.6337 | $0.5806 | $0.599548 | $6.27M | -2.41% |
| 2023-01-26 | $0.57366 | $0.68611 | $0.57213 | $0.614359 | $3.21M | +7.21% |
| 2023-01-25 | $0.52507 | $0.59329 | $0.51166 | $0.573052 | $1.87M | +9.24% |
| 2023-01-24 | $0.59166 | $0.59469 | $0.51216 | $0.524565 | $1.51M | -11.45% |
| 2023-01-23 | $0.50469 | $0.6668 | $0.50259 | $0.592389 | $1.30M | +17.55% |
| 2023-01-22 | $0.49359 | $0.53819 | $0.48201 | $0.503931 | $299.23K | +2.35% |
| 2023-01-21 | $0.50518 | $0.5360 | $0.47497 | $0.492383 | $479.04K | -2.68% |
| 2023-01-20 | $0.4313 | $0.52047 | $0.42218 | $0.505967 | $306.15K | +15.97% |
| 2023-01-19 | $0.4277 | $0.4442 | $0.4215 | $0.436276 | $2.22M | +2.53% |
| 2023-01-18 | $0.4332 | $0.4459 | $0.4110 | $0.42552 | $3.13M | -11.19% |
| 2023-01-17 | $0.48911 | $0.52065 | $0.46931 | $0.479126 | $208.20K | -1.51% |
| 2023-01-16 | $0.4955 | $0.5212 | $0.4686 | $0.486489 | $3.50M | -5.05% |
| 2023-01-15 | $0.5161 | $0.56506 | $0.46236 | $0.512337 | $1.02M | -0.87% |
| 2023-01-14 | $0.5163 | $0.5646 | $0.4630 | $0.516827 | $12.69M | +42.11% |
| 2023-01-13 | $0.34903 | $0.38012 | $0.33494 | $0.36367 | $254.68K | +4.71% |
| 2023-01-12 | $0.2960 | $0.3655 | $0.2959 | $0.347302 | $4.03M | +16.50% |
| 2023-01-11 | $0.2886 | $0.3150 | $0.2861 | $0.298121 | $1.11M | -3.40% |
| 2023-01-10 | $0.30837 | $0.31696 | $0.29473 | $0.308609 | $102.94K | +0.78% |
| 2023-01-09 | $0.3125 | $0.3455 | $0.2944 | $0.306211 | $4.10M | +9.63% |
| 2023-01-08 | $0.26259 | $0.28408 | $0.25695 | $0.279317 | $56.96K | +5.90% |
| 2023-01-07 | $0.2641 | $0.2659 | $0.2565 | $0.263762 | $461.23K | -0.07% |
| 2023-01-06 | $0.2510 | $0.2695 | $0.2500 | $0.263941 | $3.36M | +4.69% |
| 2023-01-05 | $0.2577 | $0.2600 | $0.2443 | $0.252122 | $513.24K | -1.86% |
| 2023-01-04 | $0.2563 | $0.2615 | $0.2507 | $0.256907 | $916.48K | +0.30% |
| 2023-01-03 | $0.2434 | $0.2626 | $0.2429 | $0.256137 | $845.39K | +4.57% |
| 2023-01-02 | $0.2484 | $0.2504 | $0.2412 | $0.244937 | $543.41K | +1.78% |
| 2023-01-01 | $0.22984 | $0.2464 | $0.22798 | $0.240643 | $123.67K | +4.53% |
Frequently asked questions
What was the GMT (STEPN) price on January 1, 2023?
GMT opened 2023-01-01 at $0.22984 and closed that day at $0.240643.
What was the highest price of GMT (STEPN) in 2023?
The highest was $0.68611 on 2023-01-26; the lowest was $0.1386 on 2023-10-10.
How much did GMT (STEPN) change in 2023?
GMT moved +38.70% in 2023, from $0.22984 to $0.318788.
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.