GMT (STEPN) price history in 2024
In 2024 GMT (STEPN) (GMT) went from $0.3442 on 2024-01-01 to $0.152268 on 2024-12-31, a change of -55.76%. The highest price was $0.4490 on 2024-01-07 and the lowest $0.0847 on 2024-08-05. About $1.18B was traded across the year. The best day was 2024-12-27 (+36.20%) and the worst 2024-12-09 (-19.23%).
$0.3442Open · 2024-01-01
$0.152268Close · 2024-12-31
$0.4490High · 2024-01-07
$0.0847Low · 2024-08-05
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.3442 | $0.4490 | $0.2450 | $0.248808 | $205.60M | -27.71% |
| February | $0.2467 | $0.3138 | $0.2318 | $0.307714 | $53.00M | +24.73% |
| March | $0.3201 | $0.4447 | $0.2502 | $0.3707 | $183.88M | +15.81% |
| April | $0.3704 | $0.3832 | $0.2000 | $0.210327 | $138.30M | -43.22% |
| May | $0.2079 | $0.2445 | $0.1988 | $0.234691 | $68.21M | +12.89% |
| June | $0.2357 | $0.2487 | $0.1460 | $0.160782 | $47.00M | -31.79% |
| July | $0.1592 | $0.1646 | $0.1136 | $0.141794 | $33.94M | -10.93% |
| August | $0.1429 | $0.1461 | $0.0847 | $0.115209 | $36.37M | -19.38% |
| September | $0.1157 | $0.1699 | $0.1067 | $0.141213 | $75.50M | +22.05% |
| October | $0.1411 | $0.1499 | $0.1171 | $0.126261 | $51.09M | -10.52% |
| November | $0.12762 | $0.2329 | $0.1153 | $0.226858 | $87.38M | +77.76% |
| December | $0.2269 | $0.26377 | $0.1266 | $0.152268 | $197.68M | -32.89% |
Every day of 2024
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2024-12-31 | $0.1596 | $0.1598 | $0.1506 | $0.152268 | $5.46M | -3.96% |
| 2024-12-30 | $0.16872 | $0.17396 | $0.1577 | $0.158543 | $9.27M | -6.20% |
| 2024-12-29 | $0.1885 | $0.1885 | $0.1672 | $0.169028 | $7.46M | -10.36% |
| 2024-12-28 | $0.20945 | $0.24802 | $0.18543 | $0.188567 | $29.09M | -9.86% |
| 2024-12-27 | $0.1537 | $0.2138 | $0.1475 | $0.209182 | $34.47M | +36.20% |
| 2024-12-26 | $0.1337 | $0.1878 | $0.1295 | $0.153588 | $13.59M | +14.84% |
| 2024-12-25 | $0.1402 | $0.1405 | $0.1321 | $0.133745 | $2.38M | -4.63% |
| 2024-12-24 | $0.1402 | $0.1448 | $0.1354 | $0.140242 | $2.55M | -0.83% |
| 2024-12-23 | $0.1322 | $0.1425 | $0.1303 | $0.141409 | $3.95M | +7.22% |
| 2024-12-22 | $0.1323 | $0.1401 | $0.1284 | $0.131891 | $3.80M | -0.92% |
| 2024-12-21 | $0.1452 | $0.1529 | $0.1302 | $0.133123 | $3.62M | -8.27% |
| 2024-12-20 | $0.1421 | $0.1498 | $0.1266 | $0.14512 | $3.26M | +2.89% |
| 2024-12-19 | $0.15093 | $0.15615 | $0.13714 | $0.141044 | $4.92M | -6.94% |
| 2024-12-18 | $0.1720 | $0.1728 | $0.1500 | $0.151562 | $5.80M | -11.85% |
| 2024-12-17 | $0.1842 | $0.1848 | $0.1699 | $0.171941 | $3.11M | -6.68% |
| 2024-12-16 | $0.1968 | $0.2013 | $0.1828 | $0.184251 | $2.20M | -6.28% |
| 2024-12-15 | $0.1935 | $0.1984 | $0.1870 | $0.196588 | $1.16M | +0.94% |
| 2024-12-14 | $0.2009 | $0.20465 | $0.1887 | $0.194765 | $2.26M | -3.64% |
| 2024-12-13 | $0.2069 | $0.2091 | $0.1980 | $0.202119 | $1.87M | -2.18% |
| 2024-12-12 | $0.2003 | $0.2120 | $0.1987 | $0.206629 | $1.60M | +1.94% |
| 2024-12-11 | $0.1877 | $0.2050 | $0.1799 | $0.202702 | $3.66M | +7.98% |
| 2024-12-10 | $0.1974 | $0.2007 | $0.1733 | $0.187725 | $4.03M | -5.03% |
| 2024-12-09 | $0.2446 | $0.2446 | $0.1750 | $0.197667 | $3.89M | -19.23% |
| 2024-12-08 | $0.2419 | $0.2456 | $0.2338 | $0.24474 | $1.64M | +1.62% |
| 2024-12-07 | $0.24792 | $0.25145 | $0.24007 | $0.240835 | $3.65M | -2.41% |
| 2024-12-06 | $0.2400 | $0.2513 | $0.2304 | $0.246777 | $4.34M | +2.86% |
| 2024-12-05 | $0.24456 | $0.25986 | $0.23184 | $0.23991 | $5.97M | -1.83% |
| 2024-12-04 | $0.24237 | $0.26377 | $0.2377 | $0.244373 | $9.52M | +0.89% |
| 2024-12-03 | $0.2284 | $0.2447 | $0.2120 | $0.242222 | $4.42M | +7.39% |
| 2024-12-02 | $0.22467 | $0.2338 | $0.20623 | $0.225556 | $9.25M | +1.60% |
| 2024-12-01 | $0.2269 | $0.2338 | $0.2055 | $0.2220 | $5.47M | -2.14% |
| 2024-11-30 | $0.2238 | $0.2329 | $0.2195 | $0.226858 | $3.52M | +0.79% |
| 2024-11-29 | $0.2115 | $0.2309 | $0.2034 | $0.225072 | $5.02M | +6.44% |
| 2024-11-28 | $0.2076 | $0.2121 | $0.1971 | $0.21146 | $1.22M | +1.97% |
| 2024-11-27 | $0.1991 | $0.2085 | $0.1941 | $0.207382 | $1.44M | +3.15% |
| 2024-11-26 | $0.20479 | $0.21483 | $0.18823 | $0.201048 | $4.84M | -1.82% |
| 2024-11-25 | $0.21762 | $0.21869 | $0.20041 | $0.204772 | $7.02M | -5.82% |
| 2024-11-24 | $0.1978 | $0.2193 | $0.1924 | $0.217419 | $4.47M | +11.17% |
| 2024-11-23 | $0.1879 | $0.2063 | $0.1841 | $0.19558 | $9.55M | +4.08% |
| 2024-11-22 | $0.1682 | $0.1898 | $0.1673 | $0.187918 | $3.72M | +11.65% |
| 2024-11-21 | $0.1557 | $0.1701 | $0.1500 | $0.168304 | $2.14M | +8.12% |
| 2024-11-20 | $0.1686 | $0.1686 | $0.1520 | $0.155662 | $1.43M | -7.64% |
| 2024-11-19 | $0.1671 | $0.1713 | $0.1614 | $0.168542 | $1.79M | +0.41% |
| 2024-11-18 | $0.1532 | $0.1742 | $0.15197 | $0.167853 | $5.82M | +9.60% |
| 2024-11-17 | $0.1624 | $0.1653 | $0.1498 | $0.153152 | $1.63M | -5.65% |
| 2024-11-16 | $0.1499 | $0.1632 | $0.1489 | $0.162325 | $1.55M | +8.31% |
| 2024-11-15 | $0.1410 | $0.1502 | $0.1366 | $0.149866 | $1.31M | +6.15% |
| 2024-11-14 | $0.14199 | $0.16074 | $0.1387 | $0.141183 | $4.51M | -0.92% |
| 2024-11-13 | $0.1462 | $0.1616 | $0.1356 | $0.142491 | $6.85M | -5.79% |
| 2024-11-12 | $0.1552 | $0.1598 | $0.1410 | $0.151248 | $2.14M | -2.54% |
| 2024-11-11 | $0.1470 | $0.1554 | $0.1444 | $0.15519 | $1.60M | +4.89% |
| 2024-11-10 | $0.1394 | $0.15363 | $0.1378 | $0.147951 | $4.08M | +6.18% |
| 2024-11-09 | $0.1360 | $0.1400 | $0.1328 | $0.139337 | $792.13K | +2.25% |
| 2024-11-08 | $0.1343 | $0.1365 | $0.12799 | $0.136278 | $2.40M | +1.62% |
| 2024-11-07 | $0.1332 | $0.1364 | $0.1278 | $0.134102 | $2.09M | +0.71% |
| 2024-11-06 | $0.12263 | $0.1338 | $0.12263 | $0.133159 | $1.92M | +8.90% |
| 2024-11-05 | $0.1174 | $0.1243 | $0.1171 | $0.122277 | $530.79K | +4.27% |
| 2024-11-04 | $0.1203 | $0.1239 | $0.1153 | $0.117273 | $728.05K | -3.41% |
| 2024-11-03 | $0.12542 | $0.12542 | $0.11601 | $0.12142 | $1.38M | -4.03% |
| 2024-11-02 | $0.1254 | $0.1299 | $0.1225 | $0.126521 | $647.56K | +1.35% |
| 2024-11-01 | $0.12762 | $0.1299 | $0.12315 | $0.124832 | $1.23M | -1.13% |
| 2024-10-31 | $0.1356 | $0.13568 | $0.126261 | $0.126261 | $1.42M | -6.94% |
| 2024-10-30 | $0.1406 | $0.1408 | $0.1339 | $0.135678 | $440.20K | -3.52% |
| 2024-10-29 | $0.1321 | $0.1420 | $0.1317 | $0.140635 | $826.30K | +6.43% |
| 2024-10-28 | $0.1318 | $0.1354 | $0.1261 | $0.132133 | $908.35K | +0.31% |
| 2024-10-27 | $0.1274 | $0.1323 | $0.1264 | $0.131727 | $365.85K | +2.99% |
| 2024-10-26 | $0.1242 | $0.1308 | $0.1223 | $0.127902 | $1.35M | +2.95% |
| 2024-10-25 | $0.1377 | $0.1418 | $0.1202 | $0.124243 | $2.99M | -9.38% |
| 2024-10-24 | $0.1319 | $0.1377 | $0.1297 | $0.137105 | $1.79M | +3.81% |
| 2024-10-23 | $0.1342 | $0.1350 | $0.1274 | $0.132069 | $1.07M | -0.78% |
| 2024-10-22 | $0.1353 | $0.1366 | $0.1309 | $0.133113 | $1.51M | -1.00% |
| 2024-10-21 | $0.1408 | $0.1438 | $0.1340 | $0.134455 | $1.70M | -3.61% |
| 2024-10-20 | $0.1331 | $0.1441 | $0.1315 | $0.139489 | $3.57M | +4.92% |
| 2024-10-19 | $0.1343 | $0.1377 | $0.1313 | $0.132944 | $1.07M | -0.54% |
| 2024-10-18 | $0.1279 | $0.1346 | $0.1270 | $0.13367 | $1.01M | +3.93% |
| 2024-10-17 | $0.1316 | $0.1330 | $0.1260 | $0.128614 | $848.41K | -1.55% |
| 2024-10-16 | $0.1330 | $0.1344 | $0.1302 | $0.130643 | $823.35K | -1.80% |
| 2024-10-15 | $0.1348 | $0.1359 | $0.1281 | $0.13304 | $1.91M | -0.24% |
| 2024-10-14 | $0.1293 | $0.1363 | $0.1276 | $0.133366 | $1.75M | +3.24% |
| 2024-10-13 | $0.1327 | $0.1330 | $0.1261 | $0.129179 | $774.52K | -2.68% |
| 2024-10-12 | $0.1323 | $0.1339 | $0.1315 | $0.132736 | $559.46K | +0.18% |
| 2024-10-11 | $0.1263 | $0.1330 | $0.1250 | $0.132502 | $778.50K | +4.94% |
| 2024-10-10 | $0.1248 | $0.1285 | $0.1220 | $0.126263 | $709.10K | +0.93% |
| 2024-10-09 | $0.1282 | $0.1297 | $0.1229 | $0.125097 | $1.74M | -1.82% |
| 2024-10-08 | $0.1318 | $0.1336 | $0.1268 | $0.127413 | $1.21M | -2.12% |
| 2024-10-07 | $0.1339 | $0.1363 | $0.130177 | $0.130177 | $2.12M | -2.90% |
| 2024-10-06 | $0.1306 | $0.1349 | $0.1305 | $0.134064 | $1.39M | +1.60% |
| 2024-10-05 | $0.1288 | $0.1340 | $0.1280 | $0.131949 | $1.49M | +1.34% |
| 2024-10-04 | $0.1235 | $0.130208 | $0.1234 | $0.130208 | $1.99M | +4.38% |
| 2024-10-03 | $0.1233 | $0.1264 | $0.1171 | $0.124738 | $3.51M | +2.09% |
| 2024-10-02 | $0.1292 | $0.1325 | $0.1209 | $0.122188 | $2.91M | -4.97% |
| 2024-10-01 | $0.1411 | $0.1499 | $0.1242 | $0.128574 | $6.54M | -8.95% |
| 2024-09-30 | $0.1630 | $0.1699 | $0.1395 | $0.141213 | $11.94M | -13.37% |
| 2024-09-29 | $0.1554 | $0.1634 | $0.1506 | $0.163008 | $1.58M | +4.97% |
| 2024-09-28 | $0.1587 | $0.1650 | $0.1521 | $0.15529 | $1.92M | -1.05% |
| 2024-09-27 | $0.1583 | $0.1612 | $0.1560 | $0.156939 | $1.56M | -0.92% |
| 2024-09-26 | $0.1571 | $0.1617 | $0.1538 | $0.158401 | $2.11M | +0.58% |
| 2024-09-25 | $0.1585 | $0.1622 | $0.1556 | $0.157491 | $2.78M | -0.86% |
| 2024-09-24 | $0.1485 | $0.1590 | $0.1443 | $0.158859 | $4.57M | +7.09% |
| 2024-09-23 | $0.1375 | $0.1541 | $0.1346 | $0.148336 | $2.23M | +7.83% |
| 2024-09-22 | $0.1417 | $0.1422 | $0.1334 | $0.137567 | $1.59M | -1.86% |
| 2024-09-21 | $0.1362 | $0.1426 | $0.1330 | $0.140178 | $2.53M | +2.09% |
| 2024-09-20 | $0.1322 | $0.1390 | $0.1297 | $0.137303 | $1.92M | +3.25% |
| 2024-09-19 | $0.1276 | $0.1332 | $0.1273 | $0.132987 | $1.79M | +3.28% |
| 2024-09-18 | $0.1245 | $0.128759 | $0.1191 | $0.128759 | $1.81M | +3.38% |
| 2024-09-17 | $0.1240 | $0.1272 | $0.1212 | $0.124553 | $1.15M | -0.20% |
| 2024-09-16 | $0.1310 | $0.1317 | $0.1221 | $0.124802 | $2.37M | -4.85% |
| 2024-09-15 | $0.1355 | $0.1396 | $0.1294 | $0.131164 | $1.67M | -3.83% |
| 2024-09-14 | $0.1369 | $0.1378 | $0.1337 | $0.136388 | $1.59M | -0.04% |
| 2024-09-13 | $0.1417 | $0.1417 | $0.1330 | $0.136445 | $2.42M | -3.74% |
| 2024-09-12 | $0.1459 | $0.1461 | $0.1387 | $0.141752 | $2.22M | -2.78% |
| 2024-09-11 | $0.1463 | $0.1540 | $0.1404 | $0.145804 | $4.48M | -0.67% |
| 2024-09-10 | $0.1323 | $0.1494 | $0.1293 | $0.146793 | $5.37M | +11.10% |
| 2024-09-09 | $0.1168 | $0.1349 | $0.1165 | $0.132131 | $3.79M | +13.61% |
| 2024-09-08 | $0.1111 | $0.1176 | $0.1104 | $0.1163 | $589.29K | +3.65% |
| 2024-09-07 | $0.1103 | $0.1129 | $0.1095 | $0.112207 | $1.20M | +1.10% |
| 2024-09-06 | $0.1176 | $0.1186 | $0.1067 | $0.110983 | $2.34M | -5.69% |
| 2024-09-05 | $0.1262 | $0.1338 | $0.1165 | $0.117681 | $2.72M | -6.78% |
| 2024-09-04 | $0.1123 | $0.1328 | $0.1076 | $0.126234 | $3.93M | +12.44% |
| 2024-09-03 | $0.1170 | $0.1190 | $0.1120 | $0.11227 | $479.74K | -4.02% |
| 2024-09-02 | $0.1098 | $0.1176 | $0.1094 | $0.116973 | $393.68K | +6.53% |
| 2024-09-01 | $0.1157 | $0.1161 | $0.1089 | $0.1098 | $479.46K | -4.69% |
| 2024-08-31 | $0.1197 | $0.1201 | $0.1143 | $0.115209 | $463.34K | -3.18% |
| 2024-08-30 | $0.1260 | $0.1260 | $0.1157 | $0.118992 | $1.39M | -5.52% |
| 2024-08-29 | $0.1259 | $0.1332 | $0.1236 | $0.125949 | $447.54K | -0.01% |
| 2024-08-28 | $0.1296 | $0.1376 | $0.1226 | $0.125962 | $811.54K | -2.27% |
| 2024-08-27 | $0.1355 | $0.1422 | $0.1279 | $0.128891 | $1.70M | -4.71% |
| 2024-08-26 | $0.1399 | $0.1415 | $0.1323 | $0.135258 | $1.65M | -3.32% |
| 2024-08-25 | $0.1411 | $0.1424 | $0.1341 | $0.1399 | $473.66K | +0.00% |
| 2024-08-24 | $0.1366 | $0.1445 | $0.1338 | $0.139897 | $986.70K | +1.94% |
| 2024-08-23 | $0.1251 | $0.1378 | $0.1251 | $0.137231 | $1.82M | +9.87% |
| 2024-08-22 | $0.1186 | $0.1255 | $0.1160 | $0.1249 | $434.07K | +4.43% |
| 2024-08-21 | $0.1114 | $0.1201 | $0.1106 | $0.119605 | $1.07M | +7.39% |
| 2024-08-20 | $0.1098 | $0.1130 | $0.1080 | $0.111376 | $255.97K | +1.70% |
| 2024-08-19 | $0.1087 | $0.1099 | $0.1057 | $0.109515 | $504.73K | +1.17% |
| 2024-08-18 | $0.1084 | $0.1124 | $0.1060 | $0.108248 | $425.71K | -0.93% |
| 2024-08-17 | $0.1071 | $0.109265 | $0.1063 | $0.109265 | $432.70K | +2.07% |
| 2024-08-16 | $0.1074 | $0.1102 | $0.1038 | $0.107051 | $733.98K | +0.80% |
| 2024-08-15 | $0.1105 | $0.1136 | $0.1055 | $0.106203 | $1.36M | -4.34% |
| 2024-08-14 | $0.1119 | $0.1138 | $0.1092 | $0.111017 | $982.22K | -0.71% |
| 2024-08-13 | $0.1114 | $0.1137 | $0.1085 | $0.111811 | $955.29K | +0.69% |
| 2024-08-12 | $0.1057 | $0.1129 | $0.1048 | $0.111046 | $1.38M | +5.06% |
| 2024-08-11 | $0.1134 | $0.1155 | $0.1048 | $0.1057 | $731.21K | -6.77% |
| 2024-08-10 | $0.1111 | $0.1141 | $0.1092 | $0.113381 | $517.68K | +1.60% |
| 2024-08-09 | $0.1128 | $0.1133 | $0.1090 | $0.111596 | $973.04K | -1.44% |
| 2024-08-08 | $0.0990 | $0.1138 | $0.0973 | $0.113225 | $1.05M | +14.40% |
| 2024-08-07 | $0.1021 | $0.1064 | $0.0981 | $0.098975 | $867.19K | -3.02% |
| 2024-08-06 | $0.0940 | $0.1045 | $0.0940 | $0.102056 | $2.10M | +8.50% |
| 2024-08-05 | $0.1069 | $0.1076 | $0.0847 | $0.094065 | $5.21M | -11.99% |
| 2024-08-04 | $0.1197 | $0.1232 | $0.1042 | $0.106881 | $2.20M | -10.72% |
| 2024-08-03 | $0.1326 | $0.1334 | $0.1173 | $0.119715 | $2.31M | -9.72% |
| 2024-08-02 | $0.1423 | $0.1434 | $0.1310 | $0.1326 | $916.59K | -6.81% |
| 2024-08-01 | $0.1429 | $0.1461 | $0.1334 | $0.142284 | $1.22M | +0.35% |
| 2024-07-31 | $0.1457 | $0.1483 | $0.141794 | $0.141794 | $947.28K | -2.65% |
| 2024-07-30 | $0.1491 | $0.1515 | $0.1426 | $0.145652 | $957.64K | -2.51% |
| 2024-07-29 | $0.1498 | $0.1544 | $0.1486 | $0.149396 | $801.83K | -0.47% |
| 2024-07-28 | $0.1520 | $0.1537 | $0.1482 | $0.150094 | $797.12K | -0.82% |
| 2024-07-27 | $0.1520 | $0.1547 | $0.1492 | $0.15133 | $1.15M | -0.27% |
| 2024-07-26 | $0.1494 | $0.1549 | $0.1489 | $0.151738 | $1.49M | +6.50% |
| 2024-07-25 | $0.1478 | $0.1483 | $0.1375 | $0.14248 | $1.04M | -3.61% |
| 2024-07-24 | $0.1471 | $0.1520 | $0.1453 | $0.147821 | $542.89K | -0.13% |
| 2024-07-23 | $0.1532 | $0.1565 | $0.1449 | $0.148018 | $1.46M | -2.86% |
| 2024-07-22 | $0.1609 | $0.1629 | $0.1523 | $0.152378 | $1.36M | -5.26% |
| 2024-07-21 | $0.1589 | $0.1609 | $0.1516 | $0.160833 | $847.98K | +1.60% |
| 2024-07-20 | $0.1589 | $0.1604 | $0.1566 | $0.158303 | $1.37M | -0.55% |
| 2024-07-19 | $0.1537 | $0.1604 | $0.1497 | $0.15918 | $1.51M | +2.58% |
| 2024-07-18 | $0.1552 | $0.1608 | $0.1506 | $0.155175 | $1.68M | +0.27% |
| 2024-07-17 | $0.1567 | $0.1599 | $0.1536 | $0.154758 | $1.59M | -1.03% |
| 2024-07-16 | $0.1565 | $0.1595 | $0.1479 | $0.156372 | $1.93M | -0.24% |
| 2024-07-15 | $0.1491 | $0.1569 | $0.1479 | $0.156742 | $2.01M | +5.03% |
| 2024-07-14 | $0.1489 | $0.1503 | $0.1453 | $0.149231 | $1.04M | +0.88% |
| 2024-07-13 | $0.1451 | $0.1509 | $0.1451 | $0.147936 | $1.07M | +0.56% |
| 2024-07-12 | $0.1413 | $0.147113 | $0.1403 | $0.147113 | $965.28K | +3.28% |
| 2024-07-11 | $0.1416 | $0.1485 | $0.1404 | $0.142448 | $1.36M | +0.11% |
| 2024-07-10 | $0.1415 | $0.1488 | $0.1404 | $0.14229 | $758.77K | +1.46% |
| 2024-07-09 | $0.1381 | $0.1437 | $0.1368 | $0.140247 | $846.37K | +4.68% |
| 2024-07-08 | $0.1313 | $0.1397 | $0.1253 | $0.133972 | $465.74K | +1.20% |
| 2024-07-07 | $0.1337 | $0.1399 | $0.1254 | $0.132388 | $1.22M | -4.39% |
| 2024-07-06 | $0.1276 | $0.1408 | $0.1271 | $0.138473 | $245.28K | +8.49% |
| 2024-07-05 | $0.1332 | $0.1335 | $0.1136 | $0.127636 | $1.18M | -4.20% |
| 2024-07-04 | $0.1548 | $0.1557 | $0.1322 | $0.133236 | $628.23K | -13.95% |
| 2024-07-03 | $0.1615 | $0.1623 | $0.1532 | $0.154832 | $273.27K | -2.68% |
| 2024-07-02 | $0.1611 | $0.1630 | $0.1549 | $0.1591 | $1.19M | -1.25% |
| 2024-07-01 | $0.1592 | $0.1646 | $0.1590 | $0.161115 | $1.20M | +0.21% |
| 2024-06-30 | $0.1626 | $0.1673 | $0.1572 | $0.160782 | $1.23M | -1.00% |
| 2024-06-29 | $0.1658 | $0.1658 | $0.1592 | $0.162409 | $690.87K | -1.66% |
| 2024-06-28 | $0.1692 | $0.1695 | $0.1640 | $0.165151 | $832.73K | -2.47% |
| 2024-06-27 | $0.1677 | $0.1713 | $0.1671 | $0.169339 | $771.19K | +1.96% |
| 2024-06-26 | $0.1650 | $0.1711 | $0.1621 | $0.166079 | $1.22M | -0.05% |
| 2024-06-25 | $0.1700 | $0.1708 | $0.1646 | $0.166162 | $1.20M | +1.35% |
| 2024-06-24 | $0.1602 | $0.1643 | $0.1496 | $0.163956 | $598.97K | +3.23% |
| 2024-06-23 | $0.1611 | $0.1619 | $0.1483 | $0.158823 | $2.11M | -1.72% |
| 2024-06-22 | $0.1638 | $0.1653 | $0.1598 | $0.161609 | $692.68K | -1.60% |
| 2024-06-21 | $0.1680 | $0.1689 | $0.1615 | $0.164236 | $1.20M | -1.77% |
| 2024-06-20 | $0.1660 | $0.1708 | $0.1633 | $0.167193 | $2.14M | +1.43% |
| 2024-06-19 | $0.1624 | $0.1722 | $0.1618 | $0.164844 | $2.10M | +4.60% |
| 2024-06-18 | $0.1732 | $0.1732 | $0.1460 | $0.1576 | $1.46M | -8.74% |
| 2024-06-17 | $0.1939 | $0.1950 | $0.1721 | $0.172702 | $620.83K | -11.02% |
| 2024-06-16 | $0.1948 | $0.1960 | $0.1901 | $0.1941 | $129.31K | +0.10% |
| 2024-06-15 | $0.1939 | $0.1951 | $0.1901 | $0.193905 | $714.07K | +0.56% |
| 2024-06-14 | $0.1956 | $0.1960 | $0.1854 | $0.192823 | $1.80M | -0.92% |
| 2024-06-13 | $0.2003 | $0.2008 | $0.1908 | $0.194613 | $1.26M | -2.89% |
| 2024-06-12 | $0.1891 | $0.2059 | $0.1848 | $0.200411 | $1.81M | +5.98% |
| 2024-06-11 | $0.2000 | $0.2011 | $0.1858 | $0.1891 | $1.35M | -5.50% |
| 2024-06-10 | $0.2062 | $0.2075 | $0.1972 | $0.200104 | $895.77K | -2.70% |
| 2024-06-09 | $0.2010 | $0.2068 | $0.1981 | $0.205665 | $1.88M | +1.76% |
| 2024-06-08 | $0.2035 | $0.2050 | $0.1980 | $0.2021 | $3.82M | -5.91% |
| 2024-06-07 | $0.2373 | $0.2404 | $0.2000 | $0.2148 | $1.86M | -9.70% |
| 2024-06-06 | $0.2436 | $0.2458 | $0.2331 | $0.237865 | $2.12M | -1.88% |
| 2024-06-05 | $0.2379 | $0.2451 | $0.2379 | $0.242432 | $2.12M | +1.03% |
| 2024-06-04 | $0.2356 | $0.239968 | $0.2311 | $0.239968 | $2.12M | +1.89% |
| 2024-06-03 | $0.2342 | $0.2485 | $0.2309 | $0.235524 | $2.36M | -1.12% |
| 2024-06-02 | $0.2400 | $0.2487 | $0.2306 | $0.238198 | $3.79M | -0.49% |
| 2024-06-01 | $0.2357 | $0.2455 | $0.2346 | $0.239378 | $2.11M | +2.00% |
| 2024-05-31 | $0.2310 | $0.2387 | $0.2278 | $0.234691 | $1.31M | +1.50% |
| 2024-05-30 | $0.2363 | $0.2401 | $0.2289 | $0.231234 | $1.18M | -1.75% |
| 2024-05-29 | $0.2360 | $0.2412 | $0.2239 | $0.235358 | $2.61M | -0.58% |
| 2024-05-28 | $0.2389 | $0.2440 | $0.2353 | $0.23672 | $4.99M | -0.91% |
| 2024-05-27 | $0.2405 | $0.2425 | $0.2293 | $0.238886 | $4.13M | +2.46% |
| 2024-05-26 | $0.2374 | $0.2389 | $0.2303 | $0.23316 | $242.36K | -0.91% |
| 2024-05-25 | $0.2391 | $0.2400 | $0.2319 | $0.235305 | $2.02M | +2.65% |
| 2024-05-24 | $0.2291 | $0.2352 | $0.2206 | $0.229242 | $798.77K | +1.25% |
| 2024-05-23 | $0.2262 | $0.2352 | $0.2093 | $0.226406 | $6.19M | -0.16% |
| 2024-05-22 | $0.2294 | $0.2445 | $0.2226 | $0.226775 | $8.44M | -1.28% |
| 2024-05-21 | $0.2286 | $0.2343 | $0.2233 | $0.229726 | $2.85M | +0.31% |
| 2024-05-20 | $0.2136 | $0.2336 | $0.2130 | $0.229022 | $4.28M | +8.00% |
| 2024-05-19 | $0.2142 | $0.2175 | $0.2056 | $0.212062 | $1.38M | -4.71% |
| 2024-05-18 | $0.2227 | $0.2256 | $0.2189 | $0.222551 | $140.78K | +0.38% |
| 2024-05-17 | $0.2245 | $0.2259 | $0.2189 | $0.22171 | $1.33M | +2.71% |
| 2024-05-16 | $0.2163 | $0.2227 | $0.2128 | $0.215851 | $263.83K | -0.31% |
| 2024-05-15 | $0.2131 | $0.2224 | $0.2123 | $0.216517 | $2.04M | +7.01% |
| 2024-05-14 | $0.2075 | $0.2097 | $0.2017 | $0.202339 | $273.95K | -2.74% |
| 2024-05-13 | $0.2124 | $0.2146 | $0.2027 | $0.208048 | $2.39M | -1.66% |
| 2024-05-12 | $0.2128 | $0.2139 | $0.1988 | $0.211555 | $2.37M | -0.42% |
| 2024-05-11 | $0.2148 | $0.2152 | $0.2097 | $0.212441 | $688.00K | -0.66% |
| 2024-05-10 | $0.2164 | $0.2173 | $0.2110 | $0.213861 | $1.40M | -2.02% |
| 2024-05-09 | $0.2215 | $0.2298 | $0.2152 | $0.218263 | $2.66M | +2.09% |
| 2024-05-08 | $0.2153 | $0.2203 | $0.2108 | $0.2138 | $261.81K | -1.27% |
| 2024-05-07 | $0.2217 | $0.2226 | $0.2108 | $0.216545 | $2.18M | -2.23% |
| 2024-05-06 | $0.2255 | $0.2263 | $0.2167 | $0.221477 | $2.09M | -2.05% |
| 2024-05-05 | $0.2306 | $0.2370 | $0.2220 | $0.226115 | $2.61M | -0.99% |
| 2024-05-04 | $0.2272 | $0.2313 | $0.2201 | $0.228384 | $1.40M | +0.60% |
| 2024-05-03 | $0.2265 | $0.2304 | $0.2249 | $0.227012 | $1.74M | +3.77% |
| 2024-05-02 | $0.2150 | $0.2218 | $0.2079 | $0.218775 | $226.70K | +0.60% |
| 2024-05-01 | $0.2079 | $0.2199 | $0.2060 | $0.217462 | $3.72M | +3.39% |
| 2024-04-30 | $0.2122 | $0.2165 | $0.2000 | $0.210327 | $3.95M | -9.19% |
| 2024-04-29 | $0.2374 | $0.2417 | $0.2265 | $0.231612 | $270.86K | -1.57% |
| 2024-04-28 | $0.2422 | $0.2448 | $0.2281 | $0.235296 | $1.69M | -2.90% |
| 2024-04-27 | $0.2396 | $0.2486 | $0.2386 | $0.242331 | $1.70M | +0.81% |
| 2024-04-26 | $0.2451 | $0.2471 | $0.2300 | $0.240384 | $1.95M | -2.23% |
| 2024-04-25 | $0.2484 | $0.2540 | $0.2397 | $0.245865 | $1.74M | -0.48% |
| 2024-04-24 | $0.2512 | $0.2556 | $0.2362 | $0.24706 | $2.74M | -5.67% |
| 2024-04-23 | $0.2549 | $0.2653 | $0.2515 | $0.2619 | $686.31K | +1.24% |
| 2024-04-22 | $0.2519 | $0.2643 | $0.2498 | $0.258705 | $2.53M | +3.00% |
| 2024-04-21 | $0.2498 | $0.2570 | $0.2436 | $0.251172 | $2.52M | -0.26% |
| 2024-04-20 | $0.2473 | $0.2585 | $0.2462 | $0.251818 | $2.56M | +6.97% |
| 2024-04-19 | $0.2394 | $0.2421 | $0.2164 | $0.2354 | $1.39M | -1.88% |
| 2024-04-18 | $0.2379 | $0.2421 | $0.2163 | $0.239913 | $4.90M | +1.72% |
| 2024-04-17 | $0.2257 | $0.2404 | $0.2227 | $0.235865 | $5.27M | +3.40% |
| 2024-04-16 | $0.2205 | $0.2381 | $0.2180 | $0.228113 | $4.30M | -3.79% |
| 2024-04-15 | $0.2618 | $0.2724 | $0.2278 | $0.2371 | $3.83M | -9.41% |
| 2024-04-14 | $0.2472 | $0.2654 | $0.2292 | $0.261727 | $6.43M | +6.10% |
| 2024-04-13 | $0.2606 | $0.2685 | $0.2073 | $0.246679 | $43.13M | +1.51% |
| 2024-04-12 | $0.2854 | $0.2938 | $0.2134 | $0.2430 | $3.25M | -14.55% |
| 2024-04-11 | $0.2937 | $0.2949 | $0.2773 | $0.284392 | $6.10M | -3.39% |
| 2024-04-10 | $0.2897 | $0.3004 | $0.2878 | $0.294365 | $6.88M | -2.78% |
| 2024-04-09 | $0.3336 | $0.3359 | $0.3014 | $0.302781 | $876.50K | -9.19% |
| 2024-04-08 | $0.3189 | $0.3366 | $0.3145 | $0.333418 | $577.92K | +4.38% |
| 2024-04-07 | $0.3071 | $0.3227 | $0.3061 | $0.319417 | $515.33K | +3.88% |
| 2024-04-06 | $0.3055 | $0.3155 | $0.3008 | $0.307472 | $1.40M | +0.96% |
| 2024-04-05 | $0.3093 | $0.3145 | $0.3010 | $0.30454 | $4.97M | -1.92% |
| 2024-04-04 | $0.3123 | $0.3177 | $0.2920 | $0.310496 | $4.99M | +4.05% |
| 2024-04-03 | $0.3057 | $0.3161 | $0.2914 | $0.29841 | $2.45M | -2.01% |
| 2024-04-02 | $0.3100 | $0.3159 | $0.2924 | $0.30453 | $7.74M | -11.01% |
| 2024-04-01 | $0.3704 | $0.3832 | $0.3313 | $0.3422 | $6.97M | -7.69% |
| 2024-03-31 | $0.3691 | $0.3801 | $0.3606 | $0.3707 | $2.03M | +0.43% |
| 2024-03-30 | $0.4010 | $0.4043 | $0.3632 | $0.369104 | $9.88M | -8.00% |
| 2024-03-29 | $0.4001 | $0.4079 | $0.3660 | $0.401218 | $9.01M | +0.25% |
| 2024-03-28 | $0.3487 | $0.4447 | $0.3477 | $0.4002 | $10.17M | +14.71% |
| 2024-03-27 | $0.3512 | $0.3669 | $0.3345 | $0.348888 | $3.46M | -0.01% |
| 2024-03-26 | $0.3434 | $0.3678 | $0.3348 | $0.348915 | $19.31M | +5.15% |
| 2024-03-25 | $0.2987 | $0.3381 | $0.2978 | $0.331812 | $3.35M | +10.94% |
| 2024-03-24 | $0.2881 | $0.3002 | $0.2864 | $0.2991 | $279.04K | +2.55% |
| 2024-03-23 | $0.2857 | $0.2974 | $0.2810 | $0.291655 | $3.15M | +2.09% |
| 2024-03-22 | $0.2901 | $0.2983 | $0.2738 | $0.285689 | $1.15M | -0.38% |
| 2024-03-21 | $0.2915 | $0.2984 | $0.2735 | $0.286767 | $4.25M | -0.62% |
| 2024-03-20 | $0.2656 | $0.2931 | $0.2553 | $0.288552 | $4.58M | +9.32% |
| 2024-03-19 | $0.2901 | $0.2938 | $0.2528 | $0.263953 | $4.67M | -9.02% |
| 2024-03-18 | $0.3131 | $0.3146 | $0.2836 | $0.290126 | $1.10M | -7.40% |
| 2024-03-17 | $0.3069 | $0.3179 | $0.2860 | $0.3133 | $1.62M | +1.39% |
| 2024-03-16 | $0.3267 | $0.3272 | $0.2856 | $0.309007 | $6.93M | -6.22% |
| 2024-03-15 | $0.3251 | $0.3525 | $0.3188 | $0.329509 | $8.15M | -7.25% |
| 2024-03-14 | $0.3739 | $0.3769 | $0.3319 | $0.355261 | $3.76M | -4.98% |
| 2024-03-13 | $0.3697 | $0.3891 | $0.3611 | $0.373878 | $2.35M | +1.06% |
| 2024-03-12 | $0.3736 | $0.3892 | $0.3485 | $0.369946 | $15.46M | -0.69% |
| 2024-03-11 | $0.3622 | $0.3820 | $0.3515 | $0.372525 | $17.75M | -2.68% |
| 2024-03-10 | $0.3417 | $0.4100 | $0.3321 | $0.382775 | $8.80M | +12.28% |
| 2024-03-09 | $0.3007 | $0.3523 | $0.2965 | $0.340912 | $3.53M | +13.21% |
| 2024-03-08 | $0.3188 | $0.3194 | $0.2833 | $0.301146 | $1.08M | -5.27% |
| 2024-03-07 | $0.3084 | $0.3200 | $0.3034 | $0.317885 | $830.29K | +2.47% |
| 2024-03-06 | $0.2949 | $0.3181 | $0.2937 | $0.310233 | $5.52M | +5.33% |
| 2024-03-05 | $0.3248 | $0.3272 | $0.2502 | $0.294539 | $16.24M | -5.97% |
| 2024-03-04 | $0.3185 | $0.3235 | $0.3002 | $0.313239 | $1.09M | -1.32% |
| 2024-03-03 | $0.3175 | $0.3238 | $0.3075 | $0.317422 | $6.55M | -7.00% |
| 2024-03-02 | $0.3299 | $0.3425 | $0.3253 | $0.341316 | $702.07K | +2.79% |
| 2024-03-01 | $0.3201 | $0.3426 | $0.3178 | $0.332051 | $7.13M | +7.91% |
| 2024-02-29 | $0.2872 | $0.3138 | $0.2823 | $0.307714 | $1.08M | +7.32% |
| 2024-02-28 | $0.2915 | $0.2998 | $0.2509 | $0.286733 | $1.03M | -2.33% |
| 2024-02-27 | $0.2756 | $0.2985 | $0.2722 | $0.293567 | $7.36M | +6.12% |
| 2024-02-26 | $0.2738 | $0.2839 | $0.2718 | $0.276646 | $3.31M | +1.41% |
| 2024-02-25 | $0.2643 | $0.2775 | $0.2627 | $0.272807 | $3.80M | +3.01% |
| 2024-02-24 | $0.2647 | $0.2684 | $0.2622 | $0.26483 | $1.37M | +0.59% |
| 2024-02-23 | $0.2590 | $0.2673 | $0.2540 | $0.263272 | $2.11M | +0.86% |
| 2024-02-22 | $0.2654 | $0.2697 | $0.2576 | $0.261031 | $1.97M | -1.91% |
| 2024-02-21 | $0.2641 | $0.2735 | $0.2572 | $0.266105 | $3.45M | -6.62% |
| 2024-02-20 | $0.2882 | $0.2890 | $0.2671 | $0.284982 | $415.45K | -0.82% |
| 2024-02-19 | $0.2802 | $0.2891 | $0.2775 | $0.287331 | $194.91K | +1.25% |
| 2024-02-18 | $0.2787 | $0.2865 | $0.2764 | $0.283791 | $2.10M | +5.47% |
| 2024-02-17 | $0.2735 | $0.2801 | $0.2582 | $0.269079 | $149.80K | -1.53% |
| 2024-02-16 | $0.2729 | $0.2799 | $0.2666 | $0.273261 | $190.43K | +0.49% |
| 2024-02-15 | $0.2720 | $0.2800 | $0.2665 | $0.271926 | $3.11M | +0.55% |
| 2024-02-14 | $0.2661 | $0.2768 | $0.2635 | $0.270426 | $2.39M | +2.15% |
| 2024-02-13 | $0.2568 | $0.2706 | $0.2567 | $0.264739 | $3.05M | +2.95% |
| 2024-02-12 | $0.2540 | $0.2674 | $0.2505 | $0.257162 | $3.71M | +1.67% |
| 2024-02-11 | $0.2534 | $0.2579 | $0.2443 | $0.252937 | $1.64M | +0.04% |
| 2024-02-10 | $0.2521 | $0.2552 | $0.2480 | $0.252833 | $1.26M | +0.11% |
| 2024-02-09 | $0.2504 | $0.2573 | $0.2472 | $0.252554 | $1.04M | +1.82% |
| 2024-02-08 | $0.2491 | $0.2538 | $0.2436 | $0.248042 | $1.23M | +2.91% |
| 2024-02-07 | $0.2364 | $0.2434 | $0.2320 | $0.241035 | $170.10K | +2.71% |
| 2024-02-06 | $0.2381 | $0.2394 | $0.2318 | $0.234672 | $1.11M | -2.00% |
| 2024-02-05 | $0.2448 | $0.2465 | $0.2344 | $0.239463 | $1.37M | -2.29% |
| 2024-02-04 | $0.2506 | $0.2510 | $0.2405 | $0.245083 | $1.18M | -2.78% |
| 2024-02-03 | $0.2535 | $0.2564 | $0.2468 | $0.252104 | $791.35K | -0.87% |
| 2024-02-02 | $0.2562 | $0.2584 | $0.2501 | $0.254326 | $960.55K | +0.21% |
| 2024-02-01 | $0.2467 | $0.2566 | $0.2428 | $0.25379 | $1.45M | +2.00% |
| 2024-01-31 | $0.2551 | $0.2597 | $0.2450 | $0.248808 | $1.50M | -5.60% |
| 2024-01-30 | $0.2708 | $0.2745 | $0.2623 | $0.263567 | $191.12K | -2.76% |
| 2024-01-29 | $0.2668 | $0.2745 | $0.2652 | $0.271049 | $1.70M | +2.35% |
| 2024-01-28 | $0.2639 | $0.2669 | $0.2578 | $0.264828 | $1.15M | +0.24% |
| 2024-01-27 | $0.2687 | $0.2720 | $0.2622 | $0.264199 | $4.48M | -1.41% |
| 2024-01-26 | $0.2637 | $0.2714 | $0.2625 | $0.267972 | $1.13M | +5.16% |
| 2024-01-25 | $0.2624 | $0.2637 | $0.2509 | $0.254817 | $178.36K | -3.25% |
| 2024-01-24 | $0.2605 | $0.2638 | $0.2530 | $0.263365 | $162.25K | +1.00% |
| 2024-01-23 | $0.2528 | $0.2638 | $0.2503 | $0.260749 | $1.64M | -3.03% |
| 2024-01-22 | $0.2918 | $0.2937 | $0.2674 | $0.268887 | $596.58K | -7.56% |
| 2024-01-21 | $0.2951 | $0.2997 | $0.2901 | $0.290866 | $133.47K | -1.20% |
| 2024-01-20 | $0.2907 | $0.2999 | $0.2885 | $0.2944 | $1.26M | +0.75% |
| 2024-01-19 | $0.2873 | $0.2961 | $0.2743 | $0.292222 | $2.35M | +1.03% |
| 2024-01-18 | $0.3046 | $0.3048 | $0.2834 | $0.289247 | $3.99M | -6.05% |
| 2024-01-17 | $0.3133 | $0.3182 | $0.3040 | $0.307864 | $2.80M | -2.24% |
| 2024-01-16 | $0.3171 | $0.3249 | $0.3063 | $0.314933 | $3.56M | -0.02% |
| 2024-01-15 | $0.3080 | $0.3207 | $0.3067 | $0.314996 | $2.92M | +3.16% |
| 2024-01-14 | $0.3125 | $0.3160 | $0.3008 | $0.305339 | $3.56M | -3.59% |
| 2024-01-13 | $0.3224 | $0.3273 | $0.3088 | $0.316709 | $4.26M | +1.45% |
| 2024-01-12 | $0.3292 | $0.3575 | $0.2994 | $0.312179 | $3.01M | -5.40% |
| 2024-01-11 | $0.3235 | $0.3578 | $0.3143 | $0.329991 | $11.52M | +1.84% |
| 2024-01-10 | $0.3044 | $0.3384 | $0.2910 | $0.324015 | $15.07M | +5.70% |
| 2024-01-09 | $0.3194 | $0.3366 | $0.2963 | $0.306547 | $18.53M | -16.12% |
| 2024-01-08 | $0.3872 | $0.4060 | $0.3308 | $0.365468 | $11.85M | -4.29% |
| 2024-01-07 | $0.4272 | $0.4490 | $0.3309 | $0.381833 | $67.24M | +14.00% |
| 2024-01-06 | $0.2905 | $0.3422 | $0.2688 | $0.334933 | $4.06M | +15.26% |
| 2024-01-05 | $0.3027 | $0.3050 | $0.2793 | $0.290578 | $1.61M | -3.98% |
| 2024-01-04 | $0.3132 | $0.3155 | $0.2901 | $0.302613 | $1.14M | -2.44% |
| 2024-01-03 | $0.3118 | $0.3200 | $0.2901 | $0.310173 | $10.85M | -16.65% |
| 2024-01-02 | $0.3558 | $0.3867 | $0.3397 | $0.372123 | $3.41M | +5.55% |
| 2024-01-01 | $0.3442 | $0.3693 | $0.3376 | $0.35257 | $19.72M | +10.60% |
Frequently asked questions
What was the GMT (STEPN) price on January 1, 2024?
GMT opened 2024-01-01 at $0.3442 and closed that day at $0.35257.
What was the highest price of GMT (STEPN) in 2024?
The highest was $0.4490 on 2024-01-07; the lowest was $0.0847 on 2024-08-05.
How much did GMT (STEPN) change in 2024?
GMT moved -55.76% in 2024, from $0.3442 to $0.152268.
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.