GMT (STEPN) price history in 2025
In 2025 GMT (STEPN) (GMT) went from $0.1515 on 2025-01-01 to $0.015139 on 2025-12-31, a change of -90.01%. The highest price was $0.1699 on 2025-01-06 and the lowest $0.01118 on 2025-10-10. About $555.47M was traded across the year. The best day was 2025-04-19 (+21.32%) and the worst 2025-10-10 (-29.48%).
$0.1515Open · 2025-01-01
$0.015139Close · 2025-12-31
$0.1699High · 2025-01-06
$0.01118Low · 2025-10-10
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.1515 | $0.1699 | $0.0886 | $0.094702 | $124.69M | -37.49% |
| February | $0.09528 | $0.0981 | $0.0505 | $0.061211 | $59.77M | -35.76% |
| March | $0.05806 | $0.0645 | $0.04067 | $0.04743 | $50.31M | -18.31% |
| April | $0.04954 | $0.06544 | $0.03637 | $0.057716 | $76.50M | +16.50% |
| May | $0.0577 | $0.0711 | $0.0470 | $0.049306 | $37.58M | -14.55% |
| June | $0.04917 | $0.05661 | $0.0376 | $0.044413 | $30.40M | -9.67% |
| July | $0.04443 | $0.05951 | $0.04066 | $0.04437 | $38.26M | -0.14% |
| August | $0.04454 | $0.04929 | $0.03795 | $0.041252 | $39.32M | -7.38% |
| September | $0.04149 | $0.04609 | $0.03611 | $0.038096 | $24.86M | -8.18% |
| October | $0.0381 | $0.04127 | $0.01118 | $0.024381 | $36.11M | -36.01% |
| November | $0.02437 | $0.02601 | $0.01665 | $0.01669 | $16.68M | -31.51% |
| December | $0.01669 | $0.0194 | $0.01313 | $0.015139 | $20.99M | -9.29% |
Every day of 2025
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-12-31 | $0.01613 | $0.01633 | $0.01508 | $0.015139 | $818.64K | -6.21% |
| 2025-12-30 | $0.01669 | $0.01707 | $0.01584 | $0.016141 | $768.75K | -3.34% |
| 2025-12-29 | $0.01723 | $0.01884 | $0.01606 | $0.016698 | $3.64M | -3.19% |
| 2025-12-28 | $0.01461 | $0.01904 | $0.01461 | $0.017249 | $3.71M | +18.11% |
| 2025-12-27 | $0.01438 | $0.01464 | $0.01395 | $0.014604 | $125.28K | +1.65% |
| 2025-12-26 | $0.01423 | $0.01484 | $0.01414 | $0.014368 | $259.56K | +0.78% |
| 2025-12-25 | $0.01491 | $0.01496 | $0.01419 | $0.014257 | $363.18K | -3.78% |
| 2025-12-24 | $0.01414 | $0.01558 | $0.01404 | $0.014817 | $1.17M | +4.29% |
| 2025-12-23 | $0.01444 | $0.01459 | $0.01371 | $0.014207 | $251.33K | -1.68% |
| 2025-12-22 | $0.01453 | $0.01487 | $0.01436 | $0.01445 | $144.83K | -0.90% |
| 2025-12-21 | $0.01493 | $0.01534 | $0.01419 | $0.014582 | $358.18K | -2.33% |
| 2025-12-20 | $0.01448 | $0.01573 | $0.01439 | $0.01493 | $514.17K | +2.20% |
| 2025-12-19 | $0.01427 | $0.01552 | $0.01413 | $0.014608 | $608.30K | +8.57% |
| 2025-12-18 | $0.01408 | $0.01438 | $0.01313 | $0.013455 | $215.83K | -4.88% |
| 2025-12-17 | $0.01501 | $0.01513 | $0.0138 | $0.014146 | $327.52K | -4.67% |
| 2025-12-16 | $0.01513 | $0.01533 | $0.01452 | $0.014838 | $252.18K | -1.55% |
| 2025-12-15 | $0.01553 | $0.01586 | $0.01453 | $0.015072 | $361.59K | -2.93% |
| 2025-12-14 | $0.0163 | $0.01639 | $0.01531 | $0.015527 | $148.82K | -3.76% |
| 2025-12-13 | $0.0163 | $0.01652 | $0.016134 | $0.016134 | $162.15K | -0.82% |
| 2025-12-12 | $0.01673 | $0.01695 | $0.01585 | $0.016268 | $222.65K | -2.72% |
| 2025-12-11 | $0.01729 | $0.01731 | $0.0161 | $0.016722 | $303.04K | -3.26% |
| 2025-12-10 | $0.01783 | $0.01839 | $0.01714 | $0.017286 | $389.22K | -2.35% |
| 2025-12-09 | $0.01755 | $0.01832 | $0.01709 | $0.017702 | $1.14M | +0.28% |
| 2025-12-08 | $0.01631 | $0.0180 | $0.01628 | $0.017653 | $1.20M | +7.11% |
| 2025-12-07 | $0.01711 | $0.01727 | $0.01587 | $0.016481 | $497.69K | -3.73% |
| 2025-12-06 | $0.01682 | $0.01743 | $0.01654 | $0.01712 | $259.26K | +1.89% |
| 2025-12-05 | $0.01707 | $0.0194 | $0.01648 | $0.016802 | $1.72M | -1.51% |
| 2025-12-04 | $0.0175 | $0.01762 | $0.01676 | $0.01706 | $122.87K | -2.27% |
| 2025-12-03 | $0.01733 | $0.01768 | $0.01685 | $0.017457 | $223.88K | +0.89% |
| 2025-12-02 | $0.01559 | $0.01773 | $0.01539 | $0.017303 | $427.85K | +11.22% |
| 2025-12-01 | $0.01669 | $0.01675 | $0.01509 | $0.015558 | $277.24K | -6.78% |
| 2025-11-30 | $0.01783 | $0.01792 | $0.01665 | $0.01669 | $133.77K | -6.39% |
| 2025-11-29 | $0.0181 | $0.01829 | $0.01769 | $0.01783 | $119.97K | -1.30% |
| 2025-11-28 | $0.0192 | $0.01936 | $0.01793 | $0.018065 | $545.54K | -5.53% |
| 2025-11-27 | $0.01897 | $0.01974 | $0.01889 | $0.019123 | $377.51K | -0.00% |
| 2025-11-26 | $0.01926 | $0.01933 | $0.01828 | $0.019123 | $375.72K | -0.73% |
| 2025-11-25 | $0.0192 | $0.01941 | $0.01856 | $0.019263 | $120.36K | +1.37% |
| 2025-11-24 | $0.01882 | $0.01944 | $0.01854 | $0.019003 | $579.60K | +1.28% |
| 2025-11-23 | $0.01877 | $0.01923 | $0.01867 | $0.018764 | $220.48K | -0.66% |
| 2025-11-22 | $0.0189 | $0.01906 | $0.01817 | $0.018889 | $375.47K | +0.76% |
| 2025-11-21 | $0.0197 | $0.02017 | $0.01766 | $0.018746 | $707.73K | -4.81% |
| 2025-11-20 | $0.02021 | $0.0215 | $0.01901 | $0.019692 | $375.06K | -3.91% |
| 2025-11-19 | $0.02115 | $0.02127 | $0.01923 | $0.020494 | $781.75K | -3.12% |
| 2025-11-18 | $0.02081 | $0.02149 | $0.02044 | $0.021155 | $274.05K | +0.87% |
| 2025-11-17 | $0.02135 | $0.02204 | $0.02027 | $0.020972 | $706.21K | -1.66% |
| 2025-11-16 | $0.02198 | $0.02222 | $0.02037 | $0.021326 | $619.13K | -3.05% |
| 2025-11-15 | $0.02156 | $0.02302 | $0.02152 | $0.021997 | $298.32K | +1.08% |
| 2025-11-14 | $0.02175 | $0.02222 | $0.02068 | $0.021761 | $690.11K | +0.07% |
| 2025-11-13 | $0.02282 | $0.02354 | $0.02117 | $0.021747 | $777.95K | -5.10% |
| 2025-11-12 | $0.02316 | $0.02439 | $0.02233 | $0.022915 | $574.62K | -1.38% |
| 2025-11-11 | $0.02461 | $0.02491 | $0.02304 | $0.023236 | $806.32K | -4.62% |
| 2025-11-10 | $0.02406 | $0.02488 | $0.02377 | $0.024361 | $800.94K | +1.13% |
| 2025-11-09 | $0.02423 | $0.02451 | $0.02329 | $0.024087 | $705.10K | -0.54% |
| 2025-11-08 | $0.02456 | $0.02521 | $0.02361 | $0.024218 | $601.69K | -1.46% |
| 2025-11-07 | $0.0220 | $0.02538 | $0.02143 | $0.024578 | $704.99K | +11.74% |
| 2025-11-06 | $0.02253 | $0.02283 | $0.02131 | $0.021996 | $277.77K | -2.35% |
| 2025-11-05 | $0.02167 | $0.02268 | $0.0206 | $0.022526 | $383.21K | +3.15% |
| 2025-11-04 | $0.02213 | $0.02282 | $0.02028 | $0.021837 | $1.94M | -1.73% |
| 2025-11-03 | $0.02527 | $0.02529 | $0.02112 | $0.022222 | $1.13M | -12.09% |
| 2025-11-02 | $0.02566 | $0.02584 | $0.02455 | $0.025278 | $200.92K | -1.56% |
| 2025-11-01 | $0.02437 | $0.02601 | $0.02426 | $0.025679 | $471.76K | +5.32% |
| 2025-10-31 | $0.02424 | $0.02492 | $0.02393 | $0.024381 | $230.63K | -0.08% |
| 2025-10-30 | $0.02638 | $0.0267 | $0.02324 | $0.024401 | $1.03M | -7.55% |
| 2025-10-29 | $0.02653 | $0.02717 | $0.02579 | $0.026393 | $305.89K | -0.31% |
| 2025-10-28 | $0.02758 | $0.02805 | $0.02611 | $0.026475 | $934.50K | -3.96% |
| 2025-10-27 | $0.02872 | $0.02903 | $0.02741 | $0.027568 | $663.21K | -4.05% |
| 2025-10-26 | $0.02787 | $0.0291 | $0.02767 | $0.028732 | $317.05K | +1.80% |
| 2025-10-25 | $0.02789 | $0.02869 | $0.02768 | $0.028224 | $543.32K | +1.27% |
| 2025-10-24 | $0.0272 | $0.02815 | $0.0270 | $0.027871 | $678.72K | +2.41% |
| 2025-10-23 | $0.02618 | $0.02767 | $0.02606 | $0.027215 | $1.14M | +2.87% |
| 2025-10-22 | $0.0272 | $0.02741 | $0.02543 | $0.026457 | $1.43M | -2.37% |
| 2025-10-21 | $0.02809 | $0.02923 | $0.02694 | $0.0271 | $1.32M | -3.52% |
| 2025-10-20 | $0.02743 | $0.02878 | $0.02691 | $0.02809 | $420.39K | +1.36% |
| 2025-10-19 | $0.02717 | $0.02787 | $0.02664 | $0.027713 | $532.13K | +1.14% |
| 2025-10-18 | $0.02665 | $0.02751 | $0.02658 | $0.027401 | $589.72K | +2.59% |
| 2025-10-17 | $0.02776 | $0.02807 | $0.02564 | $0.02671 | $897.69K | -3.11% |
| 2025-10-16 | $0.02828 | $0.03081 | $0.02735 | $0.027567 | $2.14M | -2.55% |
| 2025-10-15 | $0.02854 | $0.03083 | $0.02765 | $0.028289 | $1.48M | -4.92% |
| 2025-10-14 | $0.03113 | $0.03134 | $0.02823 | $0.029755 | $1.10M | -4.37% |
| 2025-10-13 | $0.02978 | $0.03146 | $0.02937 | $0.031115 | $1.19M | +3.21% |
| 2025-10-12 | $0.02606 | $0.03037 | $0.02574 | $0.030148 | $2.18M | +15.73% |
| 2025-10-11 | $0.02655 | $0.02802 | $0.02502 | $0.026051 | $2.01M | -2.92% |
| 2025-10-10 | $0.03803 | $0.03856 | $0.01118 | $0.026836 | $7.41M | -29.48% |
| 2025-10-09 | $0.03859 | $0.03868 | $0.03684 | $0.038055 | $784.93K | -1.39% |
| 2025-10-08 | $0.03789 | $0.03908 | $0.03716 | $0.03859 | $722.88K | +1.79% |
| 2025-10-07 | $0.04021 | $0.04062 | $0.03764 | $0.037911 | $1.40M | -5.78% |
| 2025-10-06 | $0.03884 | $0.04079 | $0.03875 | $0.040236 | $525.71K | +3.56% |
| 2025-10-05 | $0.0394 | $0.04075 | $0.0386 | $0.038852 | $579.12K | -1.73% |
| 2025-10-04 | $0.0409 | $0.0410 | $0.03896 | $0.039536 | $751.55K | -3.41% |
| 2025-10-03 | $0.04042 | $0.04127 | $0.03904 | $0.040933 | $760.83K | +1.32% |
| 2025-10-02 | $0.03969 | $0.04063 | $0.03904 | $0.040399 | $928.13K | +1.85% |
| 2025-10-01 | $0.0381 | $0.03979 | $0.03761 | $0.039664 | $1.12M | +4.12% |
| 2025-09-30 | $0.03787 | $0.03861 | $0.03695 | $0.038096 | $500.53K | +1.26% |
| 2025-09-29 | $0.03847 | $0.03859 | $0.03716 | $0.03762 | $697.79K | -1.62% |
| 2025-09-28 | $0.03792 | $0.0387 | $0.03706 | $0.03824 | $715.83K | +1.11% |
| 2025-09-27 | $0.03828 | $0.03846 | $0.03752 | $0.037822 | $646.39K | -1.21% |
| 2025-09-26 | $0.03661 | $0.03871 | $0.03645 | $0.038287 | $914.29K | +4.12% |
| 2025-09-25 | $0.03892 | $0.03902 | $0.03611 | $0.03677 | $1.57M | -5.59% |
| 2025-09-24 | $0.03857 | $0.03964 | $0.03784 | $0.038946 | $610.67K | +0.49% |
| 2025-09-23 | $0.03897 | $0.03964 | $0.03823 | $0.038755 | $1.11M | -0.65% |
| 2025-09-22 | $0.04165 | $0.04179 | $0.03738 | $0.039011 | $2.27M | -6.37% |
| 2025-09-21 | $0.04196 | $0.04313 | $0.04155 | $0.041665 | $643.27K | -0.75% |
| 2025-09-20 | $0.04178 | $0.04289 | $0.04132 | $0.041981 | $975.32K | -0.17% |
| 2025-09-19 | $0.04382 | $0.04426 | $0.04139 | $0.042052 | $1.54M | -4.17% |
| 2025-09-18 | $0.04367 | $0.04425 | $0.04317 | $0.04388 | $803.46K | +0.34% |
| 2025-09-17 | $0.04212 | $0.04419 | $0.04107 | $0.04373 | $1.12M | +4.42% |
| 2025-09-16 | $0.04176 | $0.04252 | $0.04094 | $0.041879 | $628.08K | -0.07% |
| 2025-09-15 | $0.0434 | $0.04418 | $0.04122 | $0.041907 | $874.43K | -3.54% |
| 2025-09-14 | $0.04556 | $0.04578 | $0.04327 | $0.043444 | $404.55K | -4.74% |
| 2025-09-13 | $0.04485 | $0.04609 | $0.04451 | $0.045603 | $570.95K | +1.18% |
| 2025-09-12 | $0.04428 | $0.04518 | $0.04336 | $0.04507 | $954.85K | +2.06% |
| 2025-09-11 | $0.04387 | $0.04471 | $0.04297 | $0.044162 | $867.01K | +1.13% |
| 2025-09-10 | $0.04341 | $0.04444 | $0.04312 | $0.04367 | $700.22K | +0.10% |
| 2025-09-09 | $0.04276 | $0.04448 | $0.04237 | $0.043625 | $879.30K | +2.10% |
| 2025-09-08 | $0.04152 | $0.04315 | $0.04125 | $0.04273 | $930.58K | +2.91% |
| 2025-09-07 | $0.04109 | $0.04187 | $0.04104 | $0.04152 | $234.69K | +0.62% |
| 2025-09-06 | $0.04126 | $0.04154 | $0.04058 | $0.041265 | $467.26K | +0.24% |
| 2025-09-05 | $0.04042 | $0.04187 | $0.04034 | $0.041168 | $729.07K | +1.49% |
| 2025-09-04 | $0.04192 | $0.0421 | $0.03983 | $0.040563 | $640.77K | -3.29% |
| 2025-09-03 | $0.04153 | $0.04229 | $0.04073 | $0.041941 | $402.09K | +0.64% |
| 2025-09-02 | $0.04062 | $0.041674 | $0.0401 | $0.041674 | $615.02K | +2.86% |
| 2025-09-01 | $0.04149 | $0.04237 | $0.03956 | $0.040515 | $846.54K | -1.79% |
| 2025-08-31 | $0.04208 | $0.04416 | $0.041252 | $0.041252 | $1.03M | -2.00% |
| 2025-08-30 | $0.04147 | $0.04308 | $0.04098 | $0.042094 | $1.10M | +0.75% |
| 2025-08-29 | $0.04488 | $0.04557 | $0.04083 | $0.04178 | $1.66M | -6.94% |
| 2025-08-28 | $0.04139 | $0.0478 | $0.04115 | $0.044897 | $3.02M | +8.37% |
| 2025-08-27 | $0.04106 | $0.04158 | $0.04015 | $0.041429 | $677.15K | +1.01% |
| 2025-08-26 | $0.03857 | $0.04168 | $0.03829 | $0.041013 | $1.71M | +6.28% |
| 2025-08-25 | $0.04232 | $0.04287 | $0.03795 | $0.03859 | $2.34M | -8.67% |
| 2025-08-24 | $0.04362 | $0.04427 | $0.04153 | $0.042255 | $1.76M | -3.16% |
| 2025-08-23 | $0.04456 | $0.04472 | $0.04301 | $0.043635 | $680.50K | -1.21% |
| 2025-08-22 | $0.0414 | $0.04475 | $0.03997 | $0.044169 | $2.16M | +6.83% |
| 2025-08-21 | $0.04262 | $0.04296 | $0.04096 | $0.041346 | $717.07K | -2.84% |
| 2025-08-20 | $0.0408 | $0.04296 | $0.04032 | $0.042557 | $1.19M | +3.61% |
| 2025-08-19 | $0.04275 | $0.04346 | $0.04064 | $0.041075 | $1.44M | -3.34% |
| 2025-08-18 | $0.04389 | $0.04395 | $0.04169 | $0.042492 | $1.86M | -2.04% |
| 2025-08-17 | $0.04419 | $0.04526 | $0.043377 | $0.043377 | $1.16M | -2.52% |
| 2025-08-16 | $0.0433 | $0.04467 | $0.04319 | $0.044497 | $596.10K | +1.73% |
| 2025-08-15 | $0.04377 | $0.04464 | $0.04161 | $0.043738 | $1.03M | -0.13% |
| 2025-08-14 | $0.0488 | $0.04921 | $0.04283 | $0.043796 | $1.12M | -10.28% |
| 2025-08-13 | $0.04776 | $0.04929 | $0.04722 | $0.048815 | $663.03K | +1.54% |
| 2025-08-12 | $0.04502 | $0.04846 | $0.04437 | $0.048073 | $1.19M | +6.69% |
| 2025-08-11 | $0.04786 | $0.04903 | $0.04432 | $0.045057 | $617.02K | -5.96% |
| 2025-08-10 | $0.04825 | $0.04923 | $0.04635 | $0.047911 | $590.92K | +0.29% |
| 2025-08-09 | $0.04676 | $0.04918 | $0.04641 | $0.04777 | $1.47M | +1.50% |
| 2025-08-08 | $0.04569 | $0.04719 | $0.04534 | $0.047063 | $2.41M | +2.86% |
| 2025-08-07 | $0.04497 | $0.04694 | $0.04398 | $0.045756 | $2.25M | +3.18% |
| 2025-08-06 | $0.04327 | $0.04438 | $0.04231 | $0.044345 | $631.82K | +1.66% |
| 2025-08-05 | $0.04534 | $0.04541 | $0.04213 | $0.04362 | $784.70K | -3.86% |
| 2025-08-04 | $0.0435 | $0.04556 | $0.04346 | $0.045374 | $284.62K | +3.37% |
| 2025-08-03 | $0.04223 | $0.043895 | $0.04163 | $0.043895 | $524.61K | +2.91% |
| 2025-08-02 | $0.04295 | $0.04393 | $0.04124 | $0.042655 | $1.07M | -0.39% |
| 2025-08-01 | $0.04454 | $0.0447 | $0.04176 | $0.042821 | $1.59M | -3.49% |
| 2025-07-31 | $0.04717 | $0.04868 | $0.04437 | $0.04437 | $1.48M | -5.43% |
| 2025-07-30 | $0.04829 | $0.04836 | $0.04451 | $0.046915 | $1.42M | -2.93% |
| 2025-07-29 | $0.04798 | $0.04987 | $0.04694 | $0.04833 | $896.56K | +0.67% |
| 2025-07-28 | $0.05181 | $0.05266 | $0.04758 | $0.04801 | $1.54M | -7.40% |
| 2025-07-27 | $0.04966 | $0.05211 | $0.04947 | $0.051848 | $705.76K | +4.08% |
| 2025-07-26 | $0.04997 | $0.05057 | $0.0495 | $0.049814 | $683.55K | -0.26% |
| 2025-07-25 | $0.04988 | $0.05041 | $0.04757 | $0.049946 | $1.20M | -0.01% |
| 2025-07-24 | $0.05177 | $0.05238 | $0.04807 | $0.04995 | $1.31M | -2.70% |
| 2025-07-23 | $0.05876 | $0.05901 | $0.05003 | $0.051338 | $2.56M | -12.68% |
| 2025-07-22 | $0.0578 | $0.05882 | $0.05482 | $0.058795 | $1.40M | +2.54% |
| 2025-07-21 | $0.05663 | $0.05951 | $0.05521 | $0.057341 | $1.89M | +0.14% |
| 2025-07-20 | $0.05331 | $0.05733 | $0.0530 | $0.057259 | $1.61M | +7.48% |
| 2025-07-19 | $0.05244 | $0.0534 | $0.05073 | $0.053276 | $565.50K | +2.57% |
| 2025-07-18 | $0.0523 | $0.05556 | $0.05111 | $0.051939 | $1.78M | -1.03% |
| 2025-07-17 | $0.05204 | $0.05275 | $0.0503 | $0.05248 | $1.95M | +1.05% |
| 2025-07-16 | $0.05151 | $0.05337 | $0.05063 | $0.051933 | $1.82M | +0.55% |
| 2025-07-15 | $0.04974 | $0.05178 | $0.04774 | $0.051648 | $1.25M | +3.94% |
| 2025-07-14 | $0.05077 | $0.05265 | $0.04863 | $0.049689 | $960.52K | -1.32% |
| 2025-07-13 | $0.05009 | $0.05272 | $0.04943 | $0.050352 | $1.37M | -0.45% |
| 2025-07-12 | $0.05037 | $0.05205 | $0.04863 | $0.050581 | $963.95K | +1.40% |
| 2025-07-11 | $0.05009 | $0.05253 | $0.0491 | $0.049884 | $1.29M | -1.19% |
| 2025-07-10 | $0.04673 | $0.050483 | $0.04626 | $0.050483 | $1.56M | +8.21% |
| 2025-07-09 | $0.04377 | $0.0472 | $0.04325 | $0.046651 | $1.47M | +6.63% |
| 2025-07-08 | $0.04287 | $0.04382 | $0.0421 | $0.043749 | $446.69K | +2.38% |
| 2025-07-07 | $0.04268 | $0.04325 | $0.04209 | $0.04273 | $1.23M | -0.58% |
| 2025-07-06 | $0.04333 | $0.04405 | $0.04241 | $0.042977 | $1.07M | -0.73% |
| 2025-07-05 | $0.04307 | $0.04373 | $0.04244 | $0.043293 | $688.91K | +0.57% |
| 2025-07-04 | $0.04568 | $0.04575 | $0.04234 | $0.043048 | $797.03K | -5.81% |
| 2025-07-03 | $0.04471 | $0.04636 | $0.04468 | $0.045705 | $495.28K | +1.88% |
| 2025-07-02 | $0.0412 | $0.04633 | $0.04066 | $0.04486 | $1.47M | +8.82% |
| 2025-07-01 | $0.04443 | $0.04474 | $0.04094 | $0.041223 | $410.15K | -7.18% |
| 2025-06-30 | $0.04536 | $0.04598 | $0.04382 | $0.044413 | $803.65K | -0.64% |
| 2025-06-29 | $0.04261 | $0.0460 | $0.04242 | $0.044699 | $1.27M | +3.94% |
| 2025-06-28 | $0.0426 | $0.04359 | $0.04205 | $0.043004 | $496.72K | +0.91% |
| 2025-06-27 | $0.04185 | $0.04308 | $0.04146 | $0.042614 | $781.56K | +1.18% |
| 2025-06-26 | $0.04289 | $0.04439 | $0.04099 | $0.042116 | $624.75K | -1.94% |
| 2025-06-25 | $0.04379 | $0.04407 | $0.04235 | $0.042949 | $316.51K | -0.60% |
| 2025-06-24 | $0.04313 | $0.04442 | $0.04302 | $0.043206 | $918.27K | -0.27% |
| 2025-06-23 | $0.03948 | $0.04343 | $0.03916 | $0.043322 | $1.22M | +9.79% |
| 2025-06-22 | $0.04086 | $0.04123 | $0.0376 | $0.039459 | $1.22M | -3.38% |
| 2025-06-21 | $0.04341 | $0.04436 | $0.03974 | $0.04084 | $669.87K | -5.27% |
| 2025-06-20 | $0.04505 | $0.04654 | $0.04253 | $0.043112 | $1.58M | -3.91% |
| 2025-06-19 | $0.04532 | $0.04598 | $0.04386 | $0.044866 | $1.58M | +0.01% |
| 2025-06-18 | $0.04546 | $0.04648 | $0.04357 | $0.044863 | $1.80M | -0.85% |
| 2025-06-17 | $0.04666 | $0.04772 | $0.04451 | $0.045246 | $1.56M | -2.08% |
| 2025-06-16 | $0.04775 | $0.04936 | $0.046206 | $0.046206 | $1.04M | -4.06% |
| 2025-06-15 | $0.04703 | $0.04819 | $0.04652 | $0.048161 | $1.11M | +1.82% |
| 2025-06-14 | $0.04828 | $0.04857 | $0.04635 | $0.047301 | $1.16M | -1.42% |
| 2025-06-13 | $0.04978 | $0.04978 | $0.04615 | $0.04798 | $1.60M | -3.66% |
| 2025-06-12 | $0.05361 | $0.05383 | $0.04945 | $0.049806 | $609.01K | -7.07% |
| 2025-06-11 | $0.05531 | $0.05661 | $0.05285 | $0.053596 | $855.54K | -3.81% |
| 2025-06-10 | $0.05387 | $0.055717 | $0.05234 | $0.055717 | $1.17M | +3.37% |
| 2025-06-09 | $0.04985 | $0.05401 | $0.04925 | $0.053899 | $854.28K | +7.18% |
| 2025-06-08 | $0.05034 | $0.05087 | $0.04921 | $0.050288 | $719.32K | -0.29% |
| 2025-06-07 | $0.04892 | $0.0511 | $0.04883 | $0.050432 | $429.87K | +3.15% |
| 2025-06-06 | $0.04736 | $0.05057 | $0.04713 | $0.048892 | $331.52K | +3.31% |
| 2025-06-05 | $0.05109 | $0.05151 | $0.04626 | $0.047327 | $621.98K | -7.04% |
| 2025-06-04 | $0.05243 | $0.05337 | $0.05045 | $0.050912 | $932.30K | -2.90% |
| 2025-06-03 | $0.05217 | $0.05373 | $0.05167 | $0.052433 | $1.18M | +0.11% |
| 2025-06-02 | $0.05036 | $0.05241 | $0.0490 | $0.052378 | $1.61M | +4.10% |
| 2025-06-01 | $0.04917 | $0.05068 | $0.04805 | $0.050314 | $1.33M | +2.04% |
| 2025-05-31 | $0.04907 | $0.04997 | $0.0470 | $0.049306 | $1.63M | +0.52% |
| 2025-05-30 | $0.0562 | $0.0565 | $0.0488 | $0.04905 | $2.47M | -12.82% |
| 2025-05-29 | $0.05822 | $0.05926 | $0.05594 | $0.056262 | $721.64K | -2.74% |
| 2025-05-28 | $0.05934 | $0.05959 | $0.05603 | $0.057845 | $1.46M | -2.59% |
| 2025-05-27 | $0.0563 | $0.0605 | $0.0549 | $0.059381 | $518.66K | +5.42% |
| 2025-05-26 | $0.0572 | $0.0580 | $0.0558 | $0.056327 | $320.46K | -1.36% |
| 2025-05-25 | $0.0570 | $0.0574 | $0.0546 | $0.057103 | $847.90K | +0.08% |
| 2025-05-24 | $0.0577 | $0.0591 | $0.0567 | $0.057059 | $295.82K | -1.50% |
| 2025-05-23 | $0.06295 | $0.06427 | $0.0575 | $0.057928 | $1.81M | -8.13% |
| 2025-05-22 | $0.0600 | $0.0633 | $0.0598 | $0.063052 | $447.02K | +5.20% |
| 2025-05-21 | $0.05812 | $0.06073 | $0.05706 | $0.059937 | $687.63K | +2.48% |
| 2025-05-20 | $0.05726 | $0.0586 | $0.05559 | $0.058485 | $704.96K | +2.64% |
| 2025-05-19 | $0.0594 | $0.05975 | $0.05466 | $0.056981 | $1.06M | -4.07% |
| 2025-05-18 | $0.0560 | $0.0600 | $0.0551 | $0.0594 | $481.39K | +6.06% |
| 2025-05-17 | $0.0583 | $0.0585 | $0.0551 | $0.056005 | $526.60K | -3.91% |
| 2025-05-16 | $0.05846 | $0.06096 | $0.05769 | $0.058285 | $619.68K | -0.23% |
| 2025-05-15 | $0.06515 | $0.06566 | $0.05689 | $0.05842 | $1.43M | -10.33% |
| 2025-05-14 | $0.0672 | $0.0711 | $0.0647 | $0.065149 | $1.27M | -2.10% |
| 2025-05-13 | $0.06621 | $0.0687 | $0.0619 | $0.066549 | $3.25M | +0.68% |
| 2025-05-12 | $0.0635 | $0.06695 | $0.0620 | $0.066096 | $3.33M | +3.08% |
| 2025-05-11 | $0.06312 | $0.06697 | $0.06227 | $0.064123 | $2.68M | -3.18% |
| 2025-05-10 | $0.06287 | $0.06628 | $0.06119 | $0.06623 | $1.06M | +6.43% |
| 2025-05-09 | $0.0572 | $0.0629 | $0.05683 | $0.062228 | $3.01M | +8.88% |
| 2025-05-08 | $0.0520 | $0.0580 | $0.0519 | $0.057155 | $935.30K | +9.86% |
| 2025-05-07 | $0.05052 | $0.05223 | $0.05007 | $0.052025 | $480.39K | +2.60% |
| 2025-05-06 | $0.0522 | $0.05301 | $0.04851 | $0.050707 | $1.29M | -2.95% |
| 2025-05-05 | $0.0519 | $0.0540 | $0.0514 | $0.05225 | $392.61K | +0.75% |
| 2025-05-04 | $0.05164 | $0.05395 | $0.05099 | $0.05186 | $1.20M | -4.21% |
| 2025-05-03 | $0.0584 | $0.0585 | $0.0538 | $0.05414 | $339.61K | -7.25% |
| 2025-05-02 | $0.0611 | $0.0611 | $0.0576 | $0.05837 | $602.85K | -4.51% |
| 2025-05-01 | $0.0577 | $0.0627 | $0.0568 | $0.061126 | $1.72M | +5.91% |
| 2025-04-30 | $0.05477 | $0.05865 | $0.05385 | $0.057716 | $1.40M | +5.37% |
| 2025-04-29 | $0.05739 | $0.05822 | $0.05386 | $0.054774 | $876.34K | -3.36% |
| 2025-04-28 | $0.0541 | $0.0579 | $0.05281 | $0.056678 | $2.55M | +3.41% |
| 2025-04-27 | $0.05467 | $0.05722 | $0.05287 | $0.05481 | $2.33M | -5.75% |
| 2025-04-26 | $0.05628 | $0.05849 | $0.05568 | $0.058151 | $974.48K | +2.68% |
| 2025-04-25 | $0.05666 | $0.0577 | $0.05554 | $0.056633 | $1.95M | +0.29% |
| 2025-04-24 | $0.0569 | $0.0572 | $0.05469 | $0.05647 | $2.25M | -0.49% |
| 2025-04-23 | $0.0606 | $0.06067 | $0.0561 | $0.056747 | $3.36M | -6.46% |
| 2025-04-22 | $0.0592 | $0.06267 | $0.05671 | $0.060664 | $2.94M | +2.21% |
| 2025-04-21 | $0.05757 | $0.0623 | $0.0544 | $0.059351 | $7.87M | +3.11% |
| 2025-04-20 | $0.06006 | $0.06544 | $0.0561 | $0.057563 | $8.86M | -4.23% |
| 2025-04-19 | $0.04958 | $0.0636 | $0.04873 | $0.060105 | $10.17M | +21.32% |
| 2025-04-18 | $0.04312 | $0.05933 | $0.04252 | $0.049544 | $8.47M | +14.81% |
| 2025-04-17 | $0.0437 | $0.0443 | $0.0425 | $0.043153 | $407.89K | -0.64% |
| 2025-04-16 | $0.04402 | $0.04457 | $0.04257 | $0.043433 | $1.48M | -2.11% |
| 2025-04-15 | $0.04715 | $0.0472 | $0.044367 | $0.044367 | $1.13M | -6.00% |
| 2025-04-14 | $0.0437 | $0.0472 | $0.0433 | $0.047197 | $716.18K | +8.10% |
| 2025-04-13 | $0.0463 | $0.0465 | $0.0427 | $0.043661 | $523.93K | -5.60% |
| 2025-04-12 | $0.0445 | $0.0468 | $0.0437 | $0.046252 | $419.86K | +3.93% |
| 2025-04-11 | $0.0429 | $0.0453 | $0.0425 | $0.044503 | $381.84K | +3.80% |
| 2025-04-10 | $0.0440 | $0.0443 | $0.0412 | $0.042875 | $475.33K | -2.48% |
| 2025-04-09 | $0.0399 | $0.0448 | $0.0380 | $0.043964 | $636.95K | +10.24% |
| 2025-04-08 | $0.0410 | $0.0421 | $0.0393 | $0.03988 | $417.58K | -2.40% |
| 2025-04-07 | $0.0396 | $0.04282 | $0.03647 | $0.040863 | $3.40M | +1.32% |
| 2025-04-06 | $0.04398 | $0.04401 | $0.03637 | $0.040329 | $3.22M | -9.15% |
| 2025-04-05 | $0.04487 | $0.04529 | $0.04314 | $0.044388 | $849.39K | -1.68% |
| 2025-04-04 | $0.04506 | $0.04612 | $0.04455 | $0.045147 | $1.40M | -0.01% |
| 2025-04-03 | $0.04405 | $0.04619 | $0.04376 | $0.045149 | $2.21M | +2.00% |
| 2025-04-02 | $0.04781 | $0.04917 | $0.04318 | $0.044262 | $2.97M | -7.98% |
| 2025-04-01 | $0.04954 | $0.04976 | $0.04573 | $0.048098 | $1.89M | +1.41% |
| 2025-03-31 | $0.0478 | $0.0485 | $0.0460 | $0.04743 | $638.66K | -1.02% |
| 2025-03-30 | $0.04773 | $0.04874 | $0.04607 | $0.04792 | $2.25M | +1.07% |
| 2025-03-29 | $0.0495 | $0.04981 | $0.0466 | $0.047412 | $1.75M | -4.25% |
| 2025-03-28 | $0.0544 | $0.0553 | $0.0485 | $0.049515 | $784.27K | -9.02% |
| 2025-03-27 | $0.0551 | $0.0579 | $0.0538 | $0.054426 | $682.40K | -1.22% |
| 2025-03-26 | $0.05496 | $0.0579 | $0.05341 | $0.055095 | $2.28M | +0.19% |
| 2025-03-25 | $0.05365 | $0.05648 | $0.05349 | $0.054989 | $1.41M | +2.07% |
| 2025-03-24 | $0.05337 | $0.05495 | $0.05282 | $0.053876 | $1.40M | +1.41% |
| 2025-03-23 | $0.05226 | $0.05414 | $0.05088 | $0.053126 | $1.44M | +1.33% |
| 2025-03-22 | $0.0530 | $0.05386 | $0.05207 | $0.05243 | $1.37M | +3.39% |
| 2025-03-21 | $0.0518 | $0.0522 | $0.0494 | $0.050712 | $360.24K | -2.04% |
| 2025-03-20 | $0.0533 | $0.0551 | $0.0512 | $0.051768 | $647.12K | -1.90% |
| 2025-03-19 | $0.0527 | $0.05505 | $0.0515 | $0.052772 | $4.12M | +5.29% |
| 2025-03-18 | $0.0499 | $0.0505 | $0.0481 | $0.050122 | $380.55K | +2.33% |
| 2025-03-17 | $0.04995 | $0.05079 | $0.04828 | $0.048978 | $2.53M | +3.61% |
| 2025-03-16 | $0.0507 | $0.0513 | $0.0468 | $0.04727 | $351.15K | -6.71% |
| 2025-03-15 | $0.0498 | $0.0511 | $0.0492 | $0.050672 | $229.18K | +1.24% |
| 2025-03-14 | $0.05101 | $0.05114 | $0.0493 | $0.050053 | $1.44M | +4.52% |
| 2025-03-13 | $0.0477 | $0.0494 | $0.0462 | $0.047889 | $364.74K | +0.22% |
| 2025-03-12 | $0.04645 | $0.04936 | $0.04637 | $0.047783 | $1.98M | +3.12% |
| 2025-03-11 | $0.04531 | $0.04882 | $0.04439 | $0.046338 | $2.91M | +3.30% |
| 2025-03-10 | $0.04719 | $0.04729 | $0.04067 | $0.044859 | $4.11M | -0.26% |
| 2025-03-09 | $0.0504 | $0.0507 | $0.0441 | $0.044978 | $478.14K | -10.81% |
| 2025-03-08 | $0.0522 | $0.0530 | $0.0494 | $0.05043 | $335.34K | -1.71% |
| 2025-03-07 | $0.05309 | $0.05435 | $0.05037 | $0.051307 | $3.01M | -3.07% |
| 2025-03-06 | $0.05329 | $0.05353 | $0.04983 | $0.052929 | $2.45M | -0.67% |
| 2025-03-05 | $0.05153 | $0.05437 | $0.05077 | $0.053287 | $2.36M | +3.16% |
| 2025-03-04 | $0.0520 | $0.0528 | $0.0469 | $0.051655 | $3.02M | -0.98% |
| 2025-03-03 | $0.0638 | $0.0640 | $0.0510 | $0.052165 | $1.48M | -18.17% |
| 2025-03-02 | $0.0592 | $0.0645 | $0.0575 | $0.06375 | $1.03M | +7.82% |
| 2025-03-01 | $0.05806 | $0.0606 | $0.05749 | $0.059126 | $2.73M | -3.41% |
| 2025-02-28 | $0.0617 | $0.0626 | $0.0554 | $0.061211 | $1.39M | -0.14% |
| 2025-02-27 | $0.06202 | $0.06247 | $0.05545 | $0.061294 | $2.64M | -0.27% |
| 2025-02-26 | $0.0604 | $0.0616 | $0.05761 | $0.061459 | $2.27M | +1.48% |
| 2025-02-25 | $0.05882 | $0.06176 | $0.05394 | $0.060561 | $3.09M | +3.23% |
| 2025-02-24 | $0.06357 | $0.06456 | $0.0539 | $0.058669 | $4.92M | -15.32% |
| 2025-02-23 | $0.0717 | $0.0721 | $0.0684 | $0.069282 | $412.85K | -3.37% |
| 2025-02-22 | $0.0678 | $0.0718 | $0.0674 | $0.0717 | $447.73K | +5.77% |
| 2025-02-21 | $0.0704 | $0.0746 | $0.0669 | $0.067786 | $761.42K | -4.46% |
| 2025-02-20 | $0.06785 | $0.07463 | $0.06769 | $0.070954 | $3.32M | +4.71% |
| 2025-02-19 | $0.06748 | $0.06956 | $0.06663 | $0.067761 | $2.67M | +0.89% |
| 2025-02-18 | $0.06506 | $0.06896 | $0.0638 | $0.067161 | $9.02M | -4.74% |
| 2025-02-17 | $0.0704 | $0.0733 | $0.0681 | $0.070502 | $651.33K | -0.08% |
| 2025-02-16 | $0.0714 | $0.0733 | $0.0692 | $0.070561 | $1.22M | -0.49% |
| 2025-02-15 | $0.07341 | $0.07426 | $0.0696 | $0.070912 | $1.17M | -4.06% |
| 2025-02-14 | $0.0693 | $0.0764 | $0.0686 | $0.073915 | $922.36K | +6.64% |
| 2025-02-13 | $0.0724 | $0.0745 | $0.0689 | $0.069313 | $839.72K | -4.26% |
| 2025-02-12 | $0.0651 | $0.0731 | $0.0632 | $0.0724 | $1.24M | +10.07% |
| 2025-02-11 | $0.0669 | $0.0674 | $0.0632 | $0.065777 | $2.16M | -4.83% |
| 2025-02-10 | $0.0698 | $0.0712 | $0.0663 | $0.069114 | $763.41K | -0.58% |
| 2025-02-09 | $0.06905 | $0.07278 | $0.0664 | $0.06952 | $2.60M | -0.00% |
| 2025-02-08 | $0.0650 | $0.0729 | $0.0646 | $0.069521 | $2.32M | +8.37% |
| 2025-02-07 | $0.0629 | $0.0688 | $0.0608 | $0.064152 | $2.68M | +1.98% |
| 2025-02-06 | $0.0674 | $0.0686 | $0.0621 | $0.062906 | $1.08M | -6.72% |
| 2025-02-05 | $0.0688 | $0.0706 | $0.0658 | $0.067437 | $1.06M | -2.47% |
| 2025-02-04 | $0.0734 | $0.07505 | $0.06475 | $0.069143 | $2.55M | -5.85% |
| 2025-02-03 | $0.0702 | $0.0740 | $0.0505 | $0.073435 | $2.42M | +4.61% |
| 2025-02-02 | $0.0850 | $0.0878 | $0.0656 | $0.070202 | $2.42M | -16.61% |
| 2025-02-01 | $0.09528 | $0.0981 | $0.084187 | $0.084187 | $2.72M | -11.10% |
| 2025-01-31 | $0.0975 | $0.10206 | $0.0943 | $0.094702 | $2.21M | -2.63% |
| 2025-01-30 | $0.0926 | $0.0990 | $0.0918 | $0.097255 | $1.34M | +5.01% |
| 2025-01-29 | $0.0894 | $0.0962 | $0.0886 | $0.092617 | $1.29M | +2.89% |
| 2025-01-28 | $0.0976 | $0.09856 | $0.0888 | $0.090018 | $2.18M | -7.05% |
| 2025-01-27 | $0.0998 | $0.0998 | $0.08977 | $0.096845 | $3.08M | -2.99% |
| 2025-01-26 | $0.1013 | $0.1069 | $0.0995 | $0.099834 | $1.26M | -1.48% |
| 2025-01-25 | $0.1010 | $0.10402 | $0.0994 | $0.101332 | $1.59M | -0.60% |
| 2025-01-24 | $0.1046 | $0.1058 | $0.0998 | $0.10194 | $3.88M | -2.54% |
| 2025-01-23 | $0.10527 | $0.1086 | $0.1014 | $0.1046 | $7.63M | -0.96% |
| 2025-01-22 | $0.10617 | $0.1086 | $0.1044 | $0.105618 | $6.20M | -0.43% |
| 2025-01-21 | $0.1019 | $0.1076 | $0.09566 | $0.106077 | $5.25M | +3.91% |
| 2025-01-20 | $0.10926 | $0.11523 | $0.0997 | $0.102085 | $11.76M | -6.62% |
| 2025-01-19 | $0.12619 | $0.12849 | $0.10769 | $0.109325 | $8.83M | -13.20% |
| 2025-01-18 | $0.1377 | $0.1399 | $0.1224 | $0.125956 | $2.66M | -8.56% |
| 2025-01-17 | $0.1315 | $0.1388 | $0.1309 | $0.137743 | $1.63M | +4.89% |
| 2025-01-16 | $0.1374 | $0.1374 | $0.1301 | $0.131326 | $1.77M | -3.44% |
| 2025-01-15 | $0.1333 | $0.1378 | $0.12857 | $0.1360 | $2.38M | +1.31% |
| 2025-01-14 | $0.1288 | $0.1349 | $0.12763 | $0.134245 | $2.38M | +3.20% |
| 2025-01-13 | $0.13775 | $0.14036 | $0.1218 | $0.130077 | $3.12M | -5.65% |
| 2025-01-12 | $0.1417 | $0.1421 | $0.1354 | $0.137863 | $876.98K | -2.33% |
| 2025-01-11 | $0.1423 | $0.1450 | $0.1389 | $0.141148 | $2.15M | -0.55% |
| 2025-01-10 | $0.1415 | $0.14441 | $0.13744 | $0.141924 | $2.54M | +0.69% |
| 2025-01-09 | $0.1434 | $0.14658 | $0.1374 | $0.140952 | $3.69M | -2.06% |
| 2025-01-08 | $0.14957 | $0.15153 | $0.1357 | $0.143913 | $5.15M | -3.84% |
| 2025-01-07 | $0.16649 | $0.16734 | $0.14931 | $0.149662 | $3.68M | -10.27% |
| 2025-01-06 | $0.1637 | $0.1699 | $0.1589 | $0.166793 | $3.22M | +1.91% |
| 2025-01-05 | $0.16064 | $0.1645 | $0.15741 | $0.163675 | $3.26M | +1.68% |
| 2025-01-04 | $0.15849 | $0.1664 | $0.1574 | $0.160977 | $9.05M | +1.39% |
| 2025-01-03 | $0.1567 | $0.1673 | $0.1561 | $0.158764 | $9.85M | +4.54% |
| 2025-01-02 | $0.1536 | $0.1575 | $0.1498 | $0.151869 | $3.46M | -1.38% |
| 2025-01-01 | $0.1515 | $0.1575 | $0.1482 | $0.153987 | $7.34M | +1.13% |
Frequently asked questions
What was the GMT (STEPN) price on January 1, 2025?
GMT opened 2025-01-01 at $0.1515 and closed that day at $0.153987.
What was the highest price of GMT (STEPN) in 2025?
The highest was $0.1699 on 2025-01-06; the lowest was $0.01118 on 2025-10-10.
How much did GMT (STEPN) change in 2025?
GMT moved -90.01% in 2025, from $0.1515 to $0.015139.
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.