GMT (STEPN) price history in 2026
In 2026 GMT (STEPN) (GMT) has gone from $0.01513 on 2026-01-01 to $0.008763 on 2026-10-10, a change of -42.08%. The highest price was $0.02404 on 2026-01-10 and the lowest $0.005835 on 2026-08-18. About $87.59M was traded across the year. The best day was 2026-05-23 (+26.85%) and the worst 2026-02-05 (-14.49%). The year is not over, so these figures are partial.
$0.01513Open · 2026-01-01
$0.008763Close · 2026-10-10
$0.02404High · 2026-01-10
$0.005835Low · 2026-08-18
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.01513 | $0.02404 | $0.0120 | $0.013387 | $21.55M | -11.52% |
| February | $0.01331 | $0.01446 | $0.01033 | $0.011931 | $3.33M | -10.36% |
| March | $0.01204 | $0.01231 | $0.0093 | $0.009761 | $4.77M | -18.93% |
| April | $0.00976 | $0.01294 | $0.0095 | $0.010947 | $11.40M | +12.16% |
| May | $0.01087 | $0.01522 | $0.0097 | $0.010256 | $19.28M | -5.65% |
| June | $0.01027 | $0.01123 | $0.00694 | $0.007433 | $4.49M | -27.63% |
| July | $0.00733 | $0.0084 | $0.0062 | $0.006604 | $3.96M | -9.91% |
| August | $0.006594 | $0.00863 | $0.005835 | $0.007273 | $4.90M | +10.30% |
| September | $0.007297 | $0.00955 | $0.00681 | $0.00856 | $5.37M | +17.31% |
| October | $0.00861 | $0.009998 | $0.00752 | $0.008763 | $8.53M | +1.78% |
Every day of 2026
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-10 | $0.008814 | $0.008815 | $0.008753 | $0.008763 | $4.41M | -6.28% |
| 2026-10-09 | $0.007851 | $0.009998 | $0.007837 | $0.00935 | $2.46M | +19.04% |
| 2026-10-08 | $0.00822 | $0.00826 | $0.00752 | $0.007855 | $132.29K | -4.55% |
| 2026-10-07 | $0.00878 | $0.00885 | $0.00794 | $0.008229 | $112.92K | -6.32% |
| 2026-10-06 | $0.0090 | $0.00902 | $0.00869 | $0.008785 | $54.65K | -1.95% |
| 2026-10-05 | $0.00907 | $0.00912 | $0.00878 | $0.008959 | $212.19K | -0.57% |
| 2026-10-04 | $0.00879 | $0.00966 | $0.008739 | $0.00901 | $400.70K | +2.51% |
| 2026-10-03 | $0.00863 | $0.00929 | $0.00854 | $0.008789 | $203.63K | +1.02% |
| 2026-10-02 | $0.008518 | $0.00921 | $0.00839 | $0.008701 | $447.83K | +2.23% |
| 2026-10-01 | $0.00861 | $0.00878 | $0.00839 | $0.008511 | $91.48K | -0.57% |
| 2026-09-30 | $0.008494 | $0.008837 | $0.0084 | $0.00856 | $173.04K | +1.42% |
| 2026-09-29 | $0.00847 | $0.00873 | $0.00815 | $0.00844 | $74.61K | -0.24% |
| 2026-09-28 | $0.008969 | $0.009036 | $0.00817 | $0.00846 | $235.20K | -6.20% |
| 2026-09-27 | $0.00889 | $0.00919 | $0.00877 | $0.009019 | $101.55K | +1.43% |
| 2026-09-26 | $0.008931 | $0.00898 | $0.008659 | $0.008892 | $183.95K | -0.48% |
| 2026-09-25 | $0.008689 | $0.00899 | $0.00858 | $0.008934 | $169.88K | +2.15% |
| 2026-09-24 | $0.0082 | $0.00883 | $0.008152 | $0.008746 | $210.61K | +7.09% |
| 2026-09-23 | $0.00873 | $0.00888 | $0.0081 | $0.008167 | $130.49K | -6.40% |
| 2026-09-22 | $0.008386 | $0.00955 | $0.008337 | $0.008725 | $478.60K | +3.26% |
| 2026-09-21 | $0.007789 | $0.00845 | $0.007744 | $0.00845 | $359.69K | +8.78% |
| 2026-09-20 | $0.00783 | $0.00794 | $0.00746 | $0.007768 | $103.24K | -0.84% |
| 2026-09-19 | $0.00769 | $0.00786 | $0.00756 | $0.007833 | $82.52K | +1.26% |
| 2026-09-18 | $0.007168 | $0.00778 | $0.007164 | $0.007736 | $245.30K | +8.06% |
| 2026-09-17 | $0.0071 | $0.00723 | $0.00702 | $0.007159 | $43.54K | +0.36% |
| 2026-09-16 | $0.00712 | $0.007161 | $0.00681 | $0.007133 | $165.09K | +0.14% |
| 2026-09-15 | $0.00746 | $0.00771 | $0.00701 | $0.007123 | $108.02K | -3.77% |
| 2026-09-14 | $0.00756 | $0.00776 | $0.0074 | $0.007402 | $212.53K | -2.15% |
| 2026-09-13 | $0.007387 | $0.00814 | $0.007375 | $0.007565 | $650.54K | +2.56% |
| 2026-09-12 | $0.00704 | $0.0074 | $0.00704 | $0.007376 | $56.46K | +4.81% |
| 2026-09-11 | $0.00686 | $0.0072 | $0.00681 | $0.007037 | $61.50K | +1.23% |
| 2026-09-10 | $0.007021 | $0.00719 | $0.006819 | $0.006952 | $249.13K | -5.35% |
| 2026-09-09 | $0.00752 | $0.00762 | $0.00715 | $0.007345 | $72.25K | -1.87% |
| 2026-09-08 | $0.007674 | $0.007687 | $0.007385 | $0.007485 | $207.07K | -1.53% |
| 2026-09-07 | $0.00758 | $0.00769 | $0.00747 | $0.007601 | $100.42K | +0.75% |
| 2026-09-06 | $0.00751 | $0.007605 | $0.007397 | $0.007545 | $127.27K | +0.49% |
| 2026-09-05 | $0.007441 | $0.007582 | $0.00741 | $0.007508 | $86.16K | +0.88% |
| 2026-09-04 | $0.00743 | $0.007482 | $0.00717 | $0.007442 | $112.01K | +0.46% |
| 2026-09-03 | $0.007222 | $0.00758 | $0.0072 | $0.007408 | $147.63K | +2.59% |
| 2026-09-02 | $0.0073 | $0.00746 | $0.00714 | $0.007221 | $81.65K | -1.08% |
| 2026-09-01 | $0.007297 | $0.007456 | $0.00714 | $0.007301 | $335.66K | +0.38% |
| 2026-08-31 | $0.00678 | $0.007393 | $0.00678 | $0.007273 | $361.29K | +7.40% |
| 2026-08-30 | $0.00691 | $0.0071 | $0.00662 | $0.006772 | $89.54K | -2.46% |
| 2026-08-29 | $0.00696 | $0.00702 | $0.00684 | $0.006942 | $80.86K | -0.19% |
| 2026-08-28 | $0.007203 | $0.00734 | $0.00674 | $0.006956 | $104.53K | -3.72% |
| 2026-08-27 | $0.00729 | $0.00731 | $0.00707 | $0.007225 | $69.00K | -0.63% |
| 2026-08-26 | $0.007084 | $0.007306 | $0.00699 | $0.007271 | $169.64K | +2.66% |
| 2026-08-25 | $0.007323 | $0.00863 | $0.00696 | $0.007082 | $822.00K | -2.89% |
| 2026-08-24 | $0.007414 | $0.008413 | $0.00713 | $0.007293 | $510.25K | -2.40% |
| 2026-08-23 | $0.00734 | $0.007633 | $0.006987 | $0.007473 | $184.19K | +1.07% |
| 2026-08-22 | $0.00747 | $0.00789 | $0.00665 | $0.007394 | $295.85K | -0.19% |
| 2026-08-21 | $0.00667 | $0.00756 | $0.00667 | $0.007408 | $324.47K | +11.38% |
| 2026-08-20 | $0.00633 | $0.00667 | $0.00631 | $0.006651 | $83.71K | +5.05% |
| 2026-08-19 | $0.00594 | $0.00638 | $0.00587 | $0.006331 | $56.14K | +5.42% |
| 2026-08-18 | $0.006132 | $0.00616 | $0.005835 | $0.006005 | $90.13K | -2.40% |
| 2026-08-17 | $0.00618 | $0.00632 | $0.00611 | $0.006153 | $44.79K | -0.55% |
| 2026-08-16 | $0.006203 | $0.00631 | $0.00609 | $0.006187 | $142.45K | -0.49% |
| 2026-08-15 | $0.00632 | $0.006542 | $0.00615 | $0.006218 | $288.13K | -2.30% |
| 2026-08-14 | $0.006193 | $0.006419 | $0.006187 | $0.006364 | $172.88K | -1.62% |
| 2026-08-13 | $0.0065 | $0.00657 | $0.00641 | $0.006469 | $31.45K | -0.29% |
| 2026-08-12 | $0.006681 | $0.006825 | $0.00641 | $0.006487 | $92.07K | -2.75% |
| 2026-08-11 | $0.00688 | $0.00695 | $0.00659 | $0.006671 | $58.52K | -3.03% |
| 2026-08-10 | $0.00687 | $0.00707 | $0.00683 | $0.00688 | $42.71K | +0.19% |
| 2026-08-09 | $0.00682 | $0.007033 | $0.00679 | $0.006866 | $85.80K | +0.08% |
| 2026-08-08 | $0.006787 | $0.006902 | $0.006764 | $0.006861 | $123.95K | +1.24% |
| 2026-08-07 | $0.00682 | $0.007016 | $0.006723 | $0.006776 | $107.25K | -0.34% |
| 2026-08-06 | $0.00659 | $0.00688 | $0.00653 | $0.006799 | $70.05K | +2.39% |
| 2026-08-05 | $0.00658 | $0.00688 | $0.00656 | $0.006641 | $72.75K | +0.53% |
| 2026-08-04 | $0.006592 | $0.006891 | $0.006559 | $0.006606 | $103.83K | +0.11% |
| 2026-08-03 | $0.00669 | $0.00672 | $0.0065 | $0.006599 | $56.65K | -1.28% |
| 2026-08-02 | $0.006714 | $0.00679 | $0.00661 | $0.006684 | $81.15K | +0.19% |
| 2026-08-01 | $0.006594 | $0.006782 | $0.0065 | $0.006671 | $88.28K | +1.02% |
| 2026-07-31 | $0.006565 | $0.00686 | $0.006411 | $0.006604 | $249.49K | +0.22% |
| 2026-07-30 | $0.006476 | $0.006856 | $0.006383 | $0.006589 | $192.99K | +3.08% |
| 2026-07-29 | $0.00668 | $0.00673 | $0.0062 | $0.006393 | $91.22K | -4.34% |
| 2026-07-28 | $0.00671 | $0.00676 | $0.00649 | $0.006683 | $61.30K | -0.50% |
| 2026-07-27 | $0.007104 | $0.007128 | $0.00666 | $0.006716 | $105.37K | -6.95% |
| 2026-07-26 | $0.00718 | $0.00726 | $0.00709 | $0.007218 | $37.41K | +0.54% |
| 2026-07-25 | $0.00706 | $0.00733 | $0.00691 | $0.007179 | $85.51K | +0.51% |
| 2026-07-24 | $0.007062 | $0.00745 | $0.00699 | $0.007143 | $150.63K | +0.88% |
| 2026-07-23 | $0.0072 | $0.00743 | $0.006997 | $0.007081 | $129.30K | -1.11% |
| 2026-07-22 | $0.007167 | $0.00744 | $0.00711 | $0.00716 | $112.75K | +0.12% |
| 2026-07-21 | $0.00709 | $0.00727 | $0.00707 | $0.007152 | $47.49K | +0.11% |
| 2026-07-20 | $0.00709 | $0.007183 | $0.006978 | $0.007144 | $85.29K | +0.69% |
| 2026-07-19 | $0.00732 | $0.00734 | $0.006956 | $0.007095 | $95.80K | -2.34% |
| 2026-07-18 | $0.007339 | $0.00759 | $0.00713 | $0.007265 | $138.98K | -0.64% |
| 2026-07-17 | $0.007441 | $0.00754 | $0.00726 | $0.007311 | $134.17K | -0.99% |
| 2026-07-16 | $0.0077 | $0.00781 | $0.0073 | $0.007384 | $102.66K | -3.48% |
| 2026-07-15 | $0.007659 | $0.007799 | $0.00754 | $0.00765 | $79.99K | -0.06% |
| 2026-07-14 | $0.007464 | $0.007694 | $0.007464 | $0.007655 | $67.34K | +1.90% |
| 2026-07-13 | $0.0076 | $0.007712 | $0.007345 | $0.007512 | $88.28K | -0.78% |
| 2026-07-12 | $0.00766 | $0.007824 | $0.00751 | $0.007571 | $119.69K | -1.26% |
| 2026-07-11 | $0.007682 | $0.00793 | $0.00762 | $0.007668 | $87.54K | -0.79% |
| 2026-07-10 | $0.00764 | $0.00775 | $0.007604 | $0.007729 | $85.99K | +0.99% |
| 2026-07-09 | $0.00764 | $0.00784 | $0.00749 | $0.007653 | $123.80K | +0.30% |
| 2026-07-08 | $0.00768 | $0.007728 | $0.007405 | $0.00763 | $133.73K | +0.25% |
| 2026-07-07 | $0.007906 | $0.008072 | $0.007611 | $0.007611 | $140.49K | -4.02% |
| 2026-07-06 | $0.00799 | $0.008053 | $0.00762 | $0.007929 | $141.21K | -0.45% |
| 2026-07-05 | $0.00804 | $0.0084 | $0.00777 | $0.007965 | $326.74K | -0.78% |
| 2026-07-04 | $0.0079 | $0.00825 | $0.00779 | $0.008028 | $174.64K | -0.15% |
| 2026-07-03 | $0.007671 | $0.00804 | $0.007644 | $0.00804 | $176.72K | +5.20% |
| 2026-07-02 | $0.00744 | $0.00804 | $0.00739 | $0.007642 | $222.43K | +1.07% |
| 2026-07-01 | $0.00733 | $0.007607 | $0.007177 | $0.007561 | $172.94K | +1.73% |
| 2026-06-30 | $0.007536 | $0.00762 | $0.00721 | $0.007433 | $96.40K | -1.56% |
| 2026-06-29 | $0.007517 | $0.00778 | $0.00745 | $0.00755 | $86.19K | -0.14% |
| 2026-06-28 | $0.00746 | $0.00777 | $0.0074 | $0.007561 | $70.79K | +0.71% |
| 2026-06-27 | $0.00747 | $0.0078 | $0.00743 | $0.007508 | $124.41K | +0.51% |
| 2026-06-26 | $0.00735 | $0.0077 | $0.0071 | $0.00747 | $83.33K | +0.46% |
| 2026-06-25 | $0.0076 | $0.00765 | $0.00694 | $0.007436 | $106.96K | -2.13% |
| 2026-06-24 | $0.00795 | $0.0080 | $0.00727 | $0.007597 | $99.90K | -4.35% |
| 2026-06-23 | $0.00815 | $0.00821 | $0.00764 | $0.007943 | $82.76K | -1.95% |
| 2026-06-22 | $0.00819 | $0.00862 | $0.00807 | $0.008101 | $124.72K | -1.63% |
| 2026-06-21 | $0.00847 | $0.00864 | $0.00815 | $0.008235 | $98.05K | -2.43% |
| 2026-06-20 | $0.00798 | $0.0087 | $0.00795 | $0.008441 | $240.02K | +5.83% |
| 2026-06-19 | $0.00776 | $0.0080 | $0.00766 | $0.007976 | $63.93K | +2.12% |
| 2026-06-18 | $0.008187 | $0.008205 | $0.00769 | $0.007811 | $108.74K | -4.73% |
| 2026-06-17 | $0.00832 | $0.00851 | $0.00808 | $0.008199 | $58.27K | -1.84% |
| 2026-06-16 | $0.00841 | $0.00854 | $0.00815 | $0.008352 | $54.73K | -0.15% |
| 2026-06-15 | $0.00842 | $0.00866 | $0.00828 | $0.008365 | $93.84K | -1.58% |
| 2026-06-14 | $0.008338 | $0.008499 | $0.0080 | $0.008499 | $91.49K | +1.81% |
| 2026-06-13 | $0.00845 | $0.00859 | $0.00829 | $0.008348 | $52.39K | -1.20% |
| 2026-06-12 | $0.00815 | $0.00866 | $0.00802 | $0.00845 | $189.13K | +2.30% |
| 2026-06-11 | $0.00772 | $0.0083 | $0.00772 | $0.00826 | $128.18K | +7.46% |
| 2026-06-10 | $0.00798 | $0.00806 | $0.00751 | $0.007686 | $75.90K | -3.45% |
| 2026-06-09 | $0.00789 | $0.00802 | $0.007628 | $0.007961 | $159.11K | +2.13% |
| 2026-06-08 | $0.00796 | $0.00814 | $0.00777 | $0.007794 | $155.42K | -2.28% |
| 2026-06-07 | $0.007865 | $0.008149 | $0.007668 | $0.007976 | $124.82K | +1.28% |
| 2026-06-06 | $0.00814 | $0.008215 | $0.007566 | $0.007875 | $150.49K | -1.89% |
| 2026-06-05 | $0.008871 | $0.008873 | $0.00777 | $0.008027 | $321.99K | -9.58% |
| 2026-06-04 | $0.0100 | $0.01008 | $0.00865 | $0.008877 | $194.73K | -11.35% |
| 2026-06-03 | $0.01007 | $0.01123 | $0.00978 | $0.010014 | $381.41K | -1.03% |
| 2026-06-02 | $0.010011 | $0.0112 | $0.009804 | $0.010118 | $699.36K | -3.62% |
| 2026-06-01 | $0.01027 | $0.0107 | $0.01004 | $0.010498 | $175.53K | +2.36% |
| 2026-05-31 | $0.009953 | $0.010533 | $0.009884 | $0.010256 | $252.66K | +2.19% |
| 2026-05-30 | $0.010204 | $0.010334 | $0.009877 | $0.010036 | $352.73K | -0.09% |
| 2026-05-29 | $0.01008 | $0.0102 | $0.0097 | $0.010046 | $285.68K | -0.23% |
| 2026-05-28 | $0.01043 | $0.010827 | $0.00993 | $0.010069 | $623.85K | -1.95% |
| 2026-05-27 | $0.010708 | $0.010862 | $0.009927 | $0.010269 | $680.34K | -3.94% |
| 2026-05-26 | $0.01121 | $0.011305 | $0.01054 | $0.010691 | $479.73K | -4.71% |
| 2026-05-25 | $0.01181 | $0.01225 | $0.01115 | $0.011219 | $403.70K | -4.41% |
| 2026-05-24 | $0.0128 | $0.01282 | $0.01148 | $0.011737 | $1.52M | -8.35% |
| 2026-05-23 | $0.0101 | $0.01522 | $0.01004 | $0.012806 | $7.46M | +26.85% |
| 2026-05-22 | $0.01057 | $0.01082 | $0.01004 | $0.010096 | $170.17K | -4.55% |
| 2026-05-21 | $0.01016 | $0.01067 | $0.01012 | $0.010577 | $257.95K | +3.13% |
| 2026-05-20 | $0.01007 | $0.01031 | $0.0100 | $0.010256 | $214.58K | +1.07% |
| 2026-05-19 | $0.0107 | $0.01071 | $0.01004 | $0.010147 | $245.21K | -5.26% |
| 2026-05-18 | $0.01051 | $0.0108 | $0.01034 | $0.01071 | $126.12K | +2.21% |
| 2026-05-17 | $0.011094 | $0.011271 | $0.01018 | $0.010479 | $454.93K | -4.97% |
| 2026-05-16 | $0.01161 | $0.0118 | $0.01098 | $0.011026 | $220.32K | -5.05% |
| 2026-05-15 | $0.01278 | $0.01283 | $0.01145 | $0.011613 | $240.08K | -9.13% |
| 2026-05-14 | $0.01259 | $0.01337 | $0.01209 | $0.01278 | $288.31K | +1.52% |
| 2026-05-13 | $0.01324 | $0.01338 | $0.0121 | $0.012588 | $410.41K | -4.90% |
| 2026-05-12 | $0.01333 | $0.01363 | $0.0126 | $0.013237 | $678.54K | -0.73% |
| 2026-05-11 | $0.01236 | $0.01364 | $0.01199 | $0.013334 | $1.17M | +7.90% |
| 2026-05-10 | $0.01197 | $0.01256 | $0.01184 | $0.012358 | $339.31K | +2.02% |
| 2026-05-09 | $0.011919 | $0.01225 | $0.01181 | $0.012113 | $372.77K | +1.65% |
| 2026-05-08 | $0.011629 | $0.012247 | $0.011444 | $0.011917 | $440.42K | +2.25% |
| 2026-05-07 | $0.0114 | $0.01168 | $0.01108 | $0.011654 | $251.74K | +2.69% |
| 2026-05-06 | $0.01089 | $0.01152 | $0.01084 | $0.011349 | $406.35K | +4.27% |
| 2026-05-05 | $0.01057 | $0.0110 | $0.01053 | $0.010884 | $159.62K | +2.18% |
| 2026-05-04 | $0.01067 | $0.010978 | $0.01052 | $0.010651 | $277.07K | -0.22% |
| 2026-05-03 | $0.010772 | $0.01083 | $0.01056 | $0.010675 | $196.13K | -0.92% |
| 2026-05-02 | $0.01088 | $0.010929 | $0.01073 | $0.010773 | $169.20K | -0.96% |
| 2026-05-01 | $0.01087 | $0.01115 | $0.01082 | $0.010878 | $128.53K | -0.63% |
| 2026-04-30 | $0.01102 | $0.011171 | $0.01083 | $0.010947 | $160.64K | -0.64% |
| 2026-04-29 | $0.011503 | $0.011703 | $0.010744 | $0.011018 | $294.25K | -4.43% |
| 2026-04-28 | $0.0116 | $0.01178 | $0.01143 | $0.011528 | $196.67K | -0.54% |
| 2026-04-27 | $0.01182 | $0.01204 | $0.01133 | $0.011591 | $250.52K | -1.91% |
| 2026-04-26 | $0.012068 | $0.012454 | $0.011736 | $0.011817 | $786.02K | -1.75% |
| 2026-04-25 | $0.01157 | $0.01294 | $0.01151 | $0.012028 | $1.86M | +3.10% |
| 2026-04-24 | $0.01166 | $0.012904 | $0.011408 | $0.011666 | $848.19K | +0.80% |
| 2026-04-23 | $0.01151 | $0.011573 | $0.01125 | $0.011573 | $303.07K | +0.44% |
| 2026-04-22 | $0.011817 | $0.01208 | $0.011503 | $0.011522 | $256.34K | -2.82% |
| 2026-04-21 | $0.01209 | $0.01245 | $0.01176 | $0.011856 | $344.16K | -1.67% |
| 2026-04-20 | $0.01096 | $0.01253 | $0.01094 | $0.012058 | $851.04K | +10.06% |
| 2026-04-19 | $0.01137 | $0.01145 | $0.01088 | $0.010956 | $155.38K | -3.61% |
| 2026-04-18 | $0.01182 | $0.01217 | $0.01134 | $0.011366 | $365.47K | -2.87% |
| 2026-04-17 | $0.011693 | $0.01199 | $0.01148 | $0.011701 | $542.02K | -0.25% |
| 2026-04-16 | $0.01116 | $0.01177 | $0.01105 | $0.01173 | $424.30K | +4.05% |
| 2026-04-15 | $0.01054 | $0.01134 | $0.0105 | $0.011274 | $335.24K | +6.30% |
| 2026-04-14 | $0.01079 | $0.01082 | $0.01041 | $0.010606 | $225.14K | -1.05% |
| 2026-04-13 | $0.01045 | $0.010871 | $0.010306 | $0.010718 | $228.15K | +2.61% |
| 2026-04-12 | $0.01091 | $0.01101 | $0.01042 | $0.010446 | $287.86K | -4.30% |
| 2026-04-11 | $0.01051 | $0.0111 | $0.01037 | $0.010915 | $273.51K | +3.09% |
| 2026-04-10 | $0.010523 | $0.010791 | $0.01037 | $0.010588 | $247.38K | +0.99% |
| 2026-04-09 | $0.01036 | $0.01068 | $0.01023 | $0.010485 | $183.56K | +0.13% |
| 2026-04-08 | $0.01073 | $0.010813 | $0.01033 | $0.010471 | $285.89K | -1.22% |
| 2026-04-07 | $0.010169 | $0.01078 | $0.009994 | $0.0106 | $316.05K | +4.89% |
| 2026-04-06 | $0.010189 | $0.01045 | $0.010106 | $0.010106 | $269.08K | -1.74% |
| 2026-04-05 | $0.01025 | $0.010285 | $0.009889 | $0.010285 | $165.06K | +1.17% |
| 2026-04-04 | $0.010083 | $0.01039 | $0.010038 | $0.010165 | $172.07K | +0.26% |
| 2026-04-03 | $0.00973 | $0.01041 | $0.00964 | $0.010139 | $298.83K | +4.20% |
| 2026-04-02 | $0.01017 | $0.0103 | $0.0095 | $0.00973 | $137.08K | -4.32% |
| 2026-04-01 | $0.00976 | $0.01042 | $0.00975 | $0.01017 | $333.57K | +4.19% |
| 2026-03-31 | $0.00956 | $0.00981 | $0.00946 | $0.009761 | $83.59K | +2.03% |
| 2026-03-30 | $0.0095 | $0.00984 | $0.00947 | $0.009567 | $132.36K | +0.27% |
| 2026-03-29 | $0.00978 | $0.00982 | $0.0093 | $0.009541 | $151.08K | -1.83% |
| 2026-03-28 | $0.00983 | $0.01002 | $0.00967 | $0.009719 | $108.91K | -1.31% |
| 2026-03-27 | $0.01019 | $0.01029 | $0.00975 | $0.009848 | $125.93K | -3.38% |
| 2026-03-26 | $0.01063 | $0.01067 | $0.00998 | $0.010193 | $152.45K | -4.14% |
| 2026-03-25 | $0.01059 | $0.01071 | $0.01045 | $0.010633 | $96.30K | +0.60% |
| 2026-03-24 | $0.0106 | $0.01074 | $0.01039 | $0.01057 | $143.84K | -0.36% |
| 2026-03-23 | $0.01036 | $0.01073 | $0.01018 | $0.010608 | $205.85K | +1.98% |
| 2026-03-22 | $0.01065 | $0.01075 | $0.0102 | $0.010401 | $189.87K | -1.80% |
| 2026-03-21 | $0.0110 | $0.01109 | $0.01057 | $0.010592 | $142.11K | -3.75% |
| 2026-03-20 | $0.01096 | $0.01127 | $0.01083 | $0.011005 | $160.50K | +0.06% |
| 2026-03-19 | $0.01122 | $0.01123 | $0.01075 | $0.010999 | $227.53K | -1.99% |
| 2026-03-18 | $0.01189 | $0.01199 | $0.01107 | $0.011222 | $149.09K | -5.66% |
| 2026-03-17 | $0.0118 | $0.0122 | $0.0116 | $0.011896 | $209.53K | +0.31% |
| 2026-03-16 | $0.01148 | $0.01194 | $0.01139 | $0.011859 | $201.78K | +2.97% |
| 2026-03-15 | $0.01137 | $0.01175 | $0.01137 | $0.011517 | $293.71K | +2.46% |
| 2026-03-14 | $0.01114 | $0.01161 | $0.01102 | $0.01124 | $146.09K | +0.97% |
| 2026-03-13 | $0.01116 | $0.01145 | $0.01106 | $0.011132 | $100.78K | -1.07% |
| 2026-03-12 | $0.01106 | $0.01149 | $0.01104 | $0.011253 | $239.60K | +2.00% |
| 2026-03-11 | $0.01089 | $0.01117 | $0.01083 | $0.011032 | $136.84K | +0.77% |
| 2026-03-10 | $0.01076 | $0.01116 | $0.01074 | $0.010948 | $136.30K | +1.16% |
| 2026-03-09 | $0.01062 | $0.01101 | $0.01061 | $0.010823 | $69.91K | +1.04% |
| 2026-03-08 | $0.01077 | $0.01095 | $0.01052 | $0.010712 | $101.10K | -0.08% |
| 2026-03-07 | $0.01096 | $0.01101 | $0.0107 | $0.010721 | $99.56K | -1.51% |
| 2026-03-06 | $0.0115 | $0.01163 | $0.0108 | $0.010885 | $143.27K | -5.32% |
| 2026-03-05 | $0.01181 | $0.01202 | $0.01127 | $0.011497 | $82.49K | -1.92% |
| 2026-03-04 | $0.0113 | $0.01226 | $0.0111 | $0.011723 | $262.17K | +4.11% |
| 2026-03-03 | $0.01146 | $0.01165 | $0.01098 | $0.01126 | $93.95K | -0.89% |
| 2026-03-02 | $0.01152 | $0.01181 | $0.01108 | $0.011361 | $180.00K | -1.71% |
| 2026-03-01 | $0.01204 | $0.01231 | $0.01121 | $0.01156 | $205.78K | -3.11% |
| 2026-02-28 | $0.01161 | $0.01207 | $0.01077 | $0.011931 | $298.12K | +2.56% |
| 2026-02-27 | $0.01151 | $0.01256 | $0.01129 | $0.011633 | $148.20K | +0.44% |
| 2026-02-26 | $0.01162 | $0.01257 | $0.0112 | $0.011582 | $176.84K | -1.55% |
| 2026-02-25 | $0.01106 | $0.01221 | $0.01101 | $0.011764 | $190.72K | +6.68% |
| 2026-02-24 | $0.01098 | $0.01121 | $0.01075 | $0.011027 | $56.86K | +0.29% |
| 2026-02-23 | $0.01158 | $0.01158 | $0.01075 | $0.010995 | $103.55K | -5.21% |
| 2026-02-22 | $0.01185 | $0.01187 | $0.01143 | $0.0116 | $49.13K | -1.34% |
| 2026-02-21 | $0.01207 | $0.01247 | $0.011757 | $0.011757 | $84.60K | -2.80% |
| 2026-02-20 | $0.01189 | $0.01211 | $0.01154 | $0.012096 | $101.72K | +1.45% |
| 2026-02-19 | $0.01209 | $0.01226 | $0.01159 | $0.011923 | $99.68K | -1.47% |
| 2026-02-18 | $0.01241 | $0.01281 | $0.01194 | $0.0121 | $76.08K | -2.46% |
| 2026-02-17 | $0.01249 | $0.01263 | $0.01214 | $0.012406 | $100.84K | -0.52% |
| 2026-02-16 | $0.01243 | $0.0126 | $0.01216 | $0.01247 | $62.71K | +0.83% |
| 2026-02-15 | $0.01319 | $0.01323 | $0.01227 | $0.012367 | $116.33K | -6.21% |
| 2026-02-14 | $0.01276 | $0.0134 | $0.01276 | $0.013186 | $58.86K | +2.65% |
| 2026-02-13 | $0.01239 | $0.01285 | $0.01207 | $0.012846 | $79.60K | +3.33% |
| 2026-02-12 | $0.01199 | $0.01275 | $0.01196 | $0.012432 | $192.59K | +3.88% |
| 2026-02-11 | $0.01189 | $0.01211 | $0.01147 | $0.011968 | $83.35K | +1.60% |
| 2026-02-10 | $0.01222 | $0.01237 | $0.01175 | $0.011779 | $83.50K | -3.05% |
| 2026-02-09 | $0.01229 | $0.01251 | $0.01178 | $0.012149 | $101.53K | -0.78% |
| 2026-02-08 | $0.01311 | $0.01324 | $0.0122 | $0.012244 | $103.25K | -6.93% |
| 2026-02-07 | $0.01256 | $0.01333 | $0.01189 | $0.013156 | $113.59K | +4.11% |
| 2026-02-06 | $0.0116 | $0.01292 | $0.01033 | $0.012637 | $187.33K | +9.09% |
| 2026-02-05 | $0.01355 | $0.01369 | $0.01139 | $0.011583 | $131.27K | -14.49% |
| 2026-02-04 | $0.01377 | $0.01413 | $0.01313 | $0.013546 | $86.38K | -1.63% |
| 2026-02-03 | $0.01412 | $0.01443 | $0.01322 | $0.01377 | $112.39K | -2.52% |
| 2026-02-02 | $0.01348 | $0.01446 | $0.01313 | $0.014125 | $207.69K | +4.87% |
| 2026-02-01 | $0.01331 | $0.01411 | $0.01321 | $0.01347 | $124.95K | +0.62% |
| 2026-01-31 | $0.01472 | $0.01479 | $0.0120 | $0.013387 | $311.04K | -9.08% |
| 2026-01-30 | $0.01509 | $0.01514 | $0.01445 | $0.014723 | $100.87K | -1.40% |
| 2026-01-29 | $0.0160 | $0.01604 | $0.01464 | $0.014932 | $199.66K | -6.65% |
| 2026-01-28 | $0.01597 | $0.01612 | $0.01566 | $0.015996 | $58.92K | +0.63% |
| 2026-01-27 | $0.01595 | $0.01619 | $0.01561 | $0.015896 | $202.34K | -0.22% |
| 2026-01-26 | $0.01532 | $0.01647 | $0.01525 | $0.015931 | $267.38K | +4.00% |
| 2026-01-25 | $0.01605 | $0.01605 | $0.01495 | $0.015318 | $118.72K | -4.56% |
| 2026-01-24 | $0.01648 | $0.01653 | $0.0158 | $0.01605 | $96.84K | -2.67% |
| 2026-01-23 | $0.01676 | $0.0171 | $0.01633 | $0.01649 | $169.91K | -1.67% |
| 2026-01-22 | $0.01704 | $0.01794 | $0.01661 | $0.01677 | $290.81K | -1.13% |
| 2026-01-21 | $0.01639 | $0.0178 | $0.01638 | $0.016962 | $366.88K | +3.57% |
| 2026-01-20 | $0.01738 | $0.01783 | $0.01624 | $0.016378 | $137.15K | -5.66% |
| 2026-01-19 | $0.01817 | $0.01817 | $0.01624 | $0.01736 | $250.43K | -4.48% |
| 2026-01-18 | $0.01943 | $0.02042 | $0.01811 | $0.018174 | $316.82K | -5.53% |
| 2026-01-17 | $0.01853 | $0.02031 | $0.01819 | $0.019237 | $930.96K | +3.91% |
| 2026-01-16 | $0.01777 | $0.01928 | $0.01766 | $0.018514 | $338.67K | +3.76% |
| 2026-01-15 | $0.01906 | $0.01908 | $0.01768 | $0.017842 | $449.11K | -6.49% |
| 2026-01-14 | $0.01955 | $0.0197 | $0.01872 | $0.01908 | $339.87K | -2.05% |
| 2026-01-13 | $0.01896 | $0.01974 | $0.01874 | $0.01948 | $919.02K | +2.57% |
| 2026-01-12 | $0.01951 | $0.02076 | $0.01874 | $0.018991 | $1.29M | -2.77% |
| 2026-01-11 | $0.02206 | $0.02308 | $0.01946 | $0.019532 | $1.54M | -11.54% |
| 2026-01-10 | $0.01907 | $0.02404 | $0.01871 | $0.022079 | $3.22M | +15.93% |
| 2026-01-09 | $0.01621 | $0.02159 | $0.01599 | $0.019046 | $6.31M | +17.57% |
| 2026-01-08 | $0.0163 | $0.0171 | $0.01566 | $0.016199 | $447.52K | -0.30% |
| 2026-01-07 | $0.01671 | $0.0175 | $0.01598 | $0.016248 | $871.41K | -2.79% |
| 2026-01-06 | $0.01665 | $0.01693 | $0.01597 | $0.016714 | $275.70K | +0.57% |
| 2026-01-05 | $0.01644 | $0.01677 | $0.01587 | $0.016618 | $344.25K | +1.16% |
| 2026-01-04 | $0.01591 | $0.01647 | $0.01587 | $0.016427 | $282.90K | +2.35% |
| 2026-01-03 | $0.01587 | $0.01617 | $0.01537 | $0.016051 | $249.97K | +1.42% |
| 2026-01-02 | $0.01542 | $0.01599 | $0.01509 | $0.015827 | $397.73K | +2.61% |
| 2026-01-01 | $0.01513 | $0.01551 | $0.01464 | $0.015424 | $447.85K | +1.89% |
Frequently asked questions
What was the GMT (STEPN) price on January 1, 2026?
GMT opened 2026-01-01 at $0.01513 and closed that day at $0.015424.
What was the highest price of GMT (STEPN) in 2026?
The highest was $0.02404 on 2026-01-10; the lowest was $0.005835 on 2026-08-18.
How much did GMT (STEPN) change in 2026?
GMT has moved -42.08% in 2026, from $0.01513 to $0.008763 (the year is not over).
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.