Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
STEPN Tether logo
GMTUSDT
STEPN Tether
—
0.00794 $
+0.000180 (%+2.32)
Day Low₺0.00766
Day High₺0.008
Bid0.00793
Ask0.00794

Market Data

Spot Rate
B:0.00793
A:0.00794
Circulating Supply
0
Market Cap
$42.25M
Overview
Technicals
Comments
Archive

GMTUSDT: STEPN Tether Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 0.2054
CLOSE 0.2049

Low

LOW 0.0846

High

HIGH 0.4495
DATEOPENHIGHLOWCLOSE
01/01/20240.31890.370.30810.3557
01/02/20240.35570.3870.33950.3723
01/03/20240.37220.3770.260.3132
01/04/20240.31340.31660.28950.3027
01/05/20240.30270.30510.2790.2904
01/06/20240.29040.34260.26850.3352
01/07/20240.33520.44950.32690.3873
01/08/20240.38730.40610.3310.366
01/09/20240.36620.37070.29960.3106
01/10/20240.31060.33660.29060.3252
01/11/20240.32520.33830.31320.3291
01/12/20240.32930.35780.30.312
01/13/20240.31210.32740.29650.3217
01/14/20240.32170.32360.30070.302
01/15/20240.3020.31630.30140.3118
01/16/20240.31180.32130.30780.3175
01/17/20240.31760.32490.30630.3125
01/18/20240.31260.31820.28710.2937
01/19/20240.29420.29570.27410.2949
01/20/20240.29490.29620.28850.2957
01/21/20240.29560.29960.290.2912
01/22/20240.29120.29380.26690.2688
01/23/20240.26880.2740.24320.2609
01/24/20240.26090.2640.2530.2632
01/25/20240.26320.26380.25060.2549
01/26/20240.25490.26720.25060.2661
01/27/20240.26620.27140.26240.2668
01/28/20240.26680.2720.25790.2609
01/29/20240.26090.2720.25810.271
01/30/20240.27080.27460.26230.2634
01/31/20240.26350.26460.24930.2524
02/01/20240.25240.25560.24270.2501
02/02/20240.25010.25760.24890.2557
02/03/20240.25570.25840.25010.255
02/04/20240.2550.2550.24410.2456
02/05/20240.24550.25110.24040.2438
02/06/20240.24370.24480.23420.236
02/07/20240.23610.24350.23180.2412
02/08/20240.24130.24970.24060.2438
02/09/20240.24390.25570.24380.2535
02/10/20240.25360.25740.24730.2517
02/11/20240.25180.25520.24780.251
02/12/20240.2510.260.24430.258
02/13/20240.2580.26780.2490.2617
02/14/20240.26180.27050.26180.2687
02/15/20240.26890.27690.26340.2729
02/16/20240.27290.280.26630.2735
02/17/20240.27360.280.2580.269
02/18/20240.2690.28190.26670.2805
02/19/20240.28040.28910.27720.2882
02/20/20240.28820.2890.26580.2849
02/21/20240.2850.28510.25710.2677
02/22/20240.26780.27350.25940.2643
02/23/20240.26450.26710.2540.2598
02/24/20240.25980.26830.25450.2669
02/25/20240.26680.26770.26230.2672
02/26/20240.26730.27980.26250.2797
02/27/20240.27970.29450.27230.2912
02/28/20240.29110.29980.25030.2864
02/29/20240.28640.31430.28190.3083
03/01/20240.30840.330.30310.3298
03/02/20240.330.34260.3250.3414
03/03/20240.34140.34760.27480.3182
03/04/20240.31820.32370.30.3141
03/05/20240.3140.34360.25380.2946
03/06/20240.29450.31410.28180.3077
03/07/20240.30790.320.30330.3178
03/08/20240.3180.31960.28140.3004
03/09/20240.30040.35280.29630.341
03/10/20240.3410.41020.3320.3826
03/11/20240.38270.38280.3430.3718
03/12/20240.37180.38210.34840.3697
03/13/20240.36980.38930.36090.3737
03/14/20240.37380.37690.33170.3549
03/15/20240.35490.360.30090.3332
03/16/20240.33330.35250.29940.3069
03/17/20240.30680.31780.28560.3133
03/18/20240.31330.31450.28360.2903
03/19/20240.29030.29390.25280.262
03/20/20240.26180.28650.25060.2851
03/21/20240.28510.29860.27890.2903
03/22/20240.29020.29830.27380.2856
03/23/20240.28560.29750.28090.2882
03/24/20240.28820.30040.28640.2991
03/25/20240.29920.33810.29770.3319
03/26/20240.33190.3560.32930.3516
03/27/20240.35160.36790.33450.3488
03/28/20240.34870.4450.34770.4002
03/29/20240.40030.40830.36440.4014
03/30/20240.40140.40470.3630.3694
03/31/20240.36940.380.360.3707
04/01/20240.37070.38310.33110.3422
04/02/20240.34220.34220.30360.3056
04/03/20240.30560.3160.29150.2985
04/04/20240.29840.31760.29250.3118
04/05/20240.31170.31180.29180.3056
04/06/20240.30570.31430.30090.3072
04/07/20240.30720.32270.3060.3195
04/08/20240.31940.33670.31430.3335
04/09/20240.33350.33610.30130.3027
04/10/20240.30280.30480.28230.2951
04/11/20240.2950.30020.27980.2855
04/12/20240.28550.29390.22310.243
04/13/20240.24280.2720.20750.2471
04/14/20240.24710.26530.22920.262
04/15/20240.2620.27280.22770.2371
04/16/20240.2370.23860.21790.2315
04/17/20240.23140.24030.22250.2336
04/18/20240.23350.24060.2230.2392
04/19/20240.23920.2420.21620.2354
04/20/20240.23540.25860.23280.2557
04/21/20240.25570.25670.24360.2499
04/22/20240.250.25820.24610.2551
04/23/20240.25510.26530.25130.2619
04/24/20240.26190.26890.24320.2457
04/25/20240.24550.25420.23630.2478
04/26/20240.24780.24910.23970.2423
04/27/20240.24250.24660.230.2427
04/28/20240.24270.24860.23680.2379
04/29/20240.23770.24180.22660.2316
04/30/20240.23180.23490.20790.2141
05/01/20240.21390.21790.20.2151
05/02/20240.2150.22170.20750.2188
05/03/20240.21880.23020.21660.227
05/04/20240.2270.23040.22420.2247
05/05/20240.22470.23170.220.2275
05/06/20240.22750.23680.22070.221
05/07/20240.22110.22470.21490.2152
05/08/20240.21520.22030.21080.2137
05/09/20240.21370.22480.21160.2234
05/10/20240.22340.22990.2110.2127
05/11/20240.21270.21620.21090.2118
05/12/20240.21170.21430.2070.209
05/13/20240.20910.21460.19870.2082
05/14/20240.20820.20970.20160.2022
05/15/20240.20250.21920.20060.2164
05/16/20240.21630.22250.21290.2158
05/17/20240.21580.2260.21280.2228
05/18/20240.22270.22570.21890.2227
05/19/20240.22270.22460.20930.2095
05/20/20240.20940.23120.20550.2301
05/21/20240.23010.23350.22640.2303
05/22/20240.23020.23420.22320.2281
05/23/20240.22810.250.210.2292
05/24/20240.22920.23520.22060.2293
05/25/20240.22920.24010.2290.2378
05/26/20240.23760.23920.23020.2331
05/27/20240.2330.24240.23140.2391
05/28/20240.23920.24350.22930.2387
05/29/20240.23870.24370.23340.2338
05/30/20240.23370.24050.2240.2314
05/31/20240.23150.23630.22770.2333
06/01/20240.23340.24230.23240.2387
06/02/20240.23880.24560.2330.2341
06/03/20240.23410.24880.23060.2355
06/04/20240.23550.23880.23080.2377
06/05/20240.23770.2450.23760.2437
06/06/20240.24370.24610.2330.2373
06/07/20240.23730.24030.20.2148
06/08/20240.21480.21520.19830.2012
06/09/20240.20110.20670.1980.2063
06/10/20240.20630.20760.1970.2001
06/11/20240.20010.20110.18590.1891
06/12/20240.18910.20590.18480.2005
06/13/20240.20050.20080.19080.1941
06/14/20240.1940.1990.18580.1918
06/15/20240.19180.19490.19010.1948
06/16/20240.19490.1960.19020.194
06/17/20240.1940.1950.1720.1725
06/18/20240.17250.17320.14530.1576
06/19/20240.15750.16590.15580.1633
06/20/20240.16320.17210.16220.1659
06/21/20240.1660.17070.16210.1648
06/22/20240.16490.16530.16140.1623
06/23/20240.16230.16540.15730.1594
06/24/20240.15950.16430.14860.1639
06/25/20240.16380.17080.16270.1675
06/26/20240.16740.16980.16250.1638
06/27/20240.16370.1710.16210.169
06/28/20240.16890.17130.1640.1644
06/29/20240.16440.1690.16150.1624
06/30/20240.16240.16550.15920.164
07/01/20240.16410.16740.15720.161
07/02/20240.1610.16430.15840.1615
07/03/20240.16160.16240.15310.1549
07/04/20240.15490.15570.1320.1333
07/05/20240.13330.13340.11290.1276
07/06/20240.12780.14070.12710.1386
07/07/20240.13860.13950.13010.1311
07/08/20240.13130.14010.12530.134
07/09/20240.13390.13970.13310.139
07/10/20240.1390.14370.13740.1417
07/11/20240.14160.14870.14040.1414
07/12/20240.14140.14560.14010.145
07/13/20240.1450.15150.14480.149
07/14/20240.14890.15030.14520.1491
07/15/20240.1490.15690.1480.1565
07/16/20240.15640.15940.14770.1557
07/17/20240.15580.160.15370.1552
07/18/20240.15530.1610.15060.1538
07/19/20240.15380.16040.14930.1588
07/20/20240.15890.16030.1540.159
07/21/20240.15890.16090.15160.1609
07/22/20240.16090.16310.15230.1533
07/23/20240.15320.15640.14490.147
07/24/20240.1470.1520.14530.1478
07/25/20240.14780.14820.13740.1425
07/26/20240.14240.15220.14210.1519
07/27/20240.1520.1550.14910.1522
07/28/20240.15230.15370.14810.1498
07/29/20240.14980.15440.14860.1492
07/30/20240.14920.15210.14270.1456
07/31/20240.14570.14840.14210.1428
08/01/20240.14280.1460.13310.1422
08/02/20240.14220.14330.1310.1326
08/03/20240.13250.13340.11730.1196
08/04/20240.11960.12320.10410.1069
08/05/20240.10690.10760.08460.094
08/06/20240.0940.10450.09390.1021
08/07/20240.10210.10630.09810.099
08/08/20240.0990.11380.09730.1132
08/09/20240.11320.11330.10890.1111
08/10/20240.11110.1140.10920.1133
08/11/20240.11330.11540.10490.1056
08/12/20240.10570.11290.10480.1114
08/13/20240.11140.11380.10830.112
08/14/20240.1120.11380.10890.11
08/15/20240.110.11380.10550.1074
08/16/20240.10740.11020.10380.1071
08/17/20240.10720.10850.10630.1083
08/18/20240.10830.11240.10610.1091
08/19/20240.10910.10980.10560.1097
08/20/20240.10980.1130.1080.1113
08/21/20240.11130.12010.11060.1187
08/22/20240.11860.12550.1160.1248
08/23/20240.12480.14060.12480.1365
08/24/20240.13650.14450.13370.141
08/25/20240.1410.14230.13410.1398
08/26/20240.13990.14150.13230.1356
08/27/20240.13550.14240.12790.1296
08/28/20240.12960.13760.12260.1258
08/29/20240.12580.13330.12360.1259
08/30/20240.12580.12580.11570.1197
08/31/20240.11980.12010.11420.1157
09/01/20240.11580.11610.10890.1098
09/02/20240.10980.11760.10940.117
09/03/20240.11710.11890.1120.1123
09/04/20240.11240.13290.10760.1263
09/05/20240.12630.13390.11650.1176
09/06/20240.11760.11860.10670.1103
09/07/20240.11030.11280.10950.111
09/08/20240.1110.11760.11040.1164
09/09/20240.11640.13490.11610.1322
09/10/20240.13230.14960.12920.1463
09/11/20240.14630.15410.14040.1457
09/12/20240.14580.1460.13860.1418
09/13/20240.14160.14160.13290.137
09/14/20240.1370.13770.13370.1354
09/15/20240.13540.13960.12940.1311
09/16/20240.13110.13180.12210.124
09/17/20240.1240.12720.12120.1245
09/18/20240.12460.12750.1190.1274
09/19/20240.12750.13320.12710.1317
09/20/20240.13180.1390.12940.1363
09/21/20240.13630.14260.13290.1418
09/22/20240.14180.14210.13330.1375
09/23/20240.13760.15420.13460.1484
09/24/20240.14830.15890.14420.1586
09/25/20240.15860.16220.15570.1571
09/26/20240.1570.1620.15380.1583
09/27/20240.15830.16120.1560.1588
09/28/20240.15880.1650.15210.1554
09/29/20240.15550.16340.15060.163
09/30/20240.16310.170.13880.1412
10/01/20240.14120.150.12420.1293
10/02/20240.12920.13260.12090.1233
10/03/20240.12330.12640.11710.1234
10/04/20240.12340.12930.12330.1286
10/05/20240.12860.1340.12790.1306
10/06/20240.13050.1350.13030.1339
10/07/20240.13380.13670.13110.1319
10/08/20240.13190.13380.12680.1282
10/09/20240.12830.12990.12280.1249
10/10/20240.12490.12850.12190.1263
10/11/20240.12630.13310.1250.1324
10/12/20240.13230.13390.13150.1327
10/13/20240.13270.1330.12590.1291
10/14/20240.12920.13640.12730.1347
10/15/20240.13480.13620.12810.1338
10/16/20240.13380.13440.13020.1316
10/17/20240.13160.13310.1260.1279
10/18/20240.12790.13460.1270.1344
10/19/20240.13440.13770.13130.1331
10/20/20240.13310.14420.13150.1407
10/21/20240.14080.14390.13410.1353
10/22/20240.13530.13660.13080.1343
10/23/20240.13440.1350.12740.1319
10/24/20240.13190.13770.12920.1376
10/25/20240.13760.14190.120.1245
10/26/20240.12430.13080.12210.1274
10/27/20240.12730.13230.12640.1317
10/28/20240.13180.13530.12610.1323
10/29/20240.13230.1420.13180.1407
10/30/20240.14070.14090.13390.1355
10/31/20240.13560.13610.12670.1276
11/01/20240.12750.12980.12310.1253
11/02/20240.12540.130.12250.1266
11/03/20240.12660.12670.1160.1202
11/04/20240.12020.12380.11530.1174
11/05/20240.11730.12430.1170.1223
11/06/20240.12240.13370.12240.1332
11/07/20240.13320.1360.12960.134
11/08/20240.13410.13650.12780.136
11/09/20240.13590.13990.13280.1393
11/10/20240.13930.15370.13740.147
11/11/20240.14710.15530.14440.1551
11/12/20240.15510.15990.14080.1511
11/13/20240.15120.15460.13570.1419
11/14/20240.1420.16140.13860.141
11/15/20240.14090.15030.13670.1499
11/16/20240.14990.16330.14880.1624
11/17/20240.16230.16520.14980.1532
11/18/20240.15320.17440.15180.1672
11/19/20240.16720.17170.16130.1686
11/20/20240.16860.16860.15210.1556
11/21/20240.15560.17010.150.1683
11/22/20240.16830.19010.16720.1879
11/23/20240.18780.20630.18410.1977
11/24/20240.19760.21930.19240.2175
11/25/20240.21760.2190.20030.205
11/26/20240.2050.21490.18810.199
11/27/20240.19890.20860.19420.2074
11/28/20240.20740.21210.19670.2115
11/29/20240.21140.23340.20340.2237
11/30/20240.22380.23290.21950.2266
12/01/20240.22660.22810.21760.2252
12/02/20240.22510.23390.20560.2284
12/03/20240.22850.24480.2120.2424
12/04/20240.24250.26390.23750.2462
12/05/20240.24640.25970.23290.2401
12/06/20240.24010.25130.23040.2485
12/07/20240.24840.25170.24020.2419
12/08/20240.24180.24560.23380.2446
12/09/20240.24450.24460.17560.1974
12/10/20240.19740.20060.17320.1878
12/11/20240.18770.2050.180.2002
12/12/20240.20030.21190.19870.2068
12/13/20240.20680.20910.1980.2021
12/14/20240.20220.20490.18870.1937
12/15/20240.19370.19830.18690.1969
12/16/20240.19690.20130.18280.1843
12/17/20240.18430.18480.16990.1719
12/18/20240.1720.17280.150.1523
12/19/20240.15240.15640.13730.142
12/20/20240.14210.14980.12660.1452
12/21/20240.14530.15290.13020.1323
12/22/20240.13240.14010.12830.1322
12/23/20240.13230.14250.13030.1402
12/24/20240.14030.14480.13540.1402
12/25/20240.14020.14050.13210.1337
12/26/20240.13380.18870.12950.1537
12/27/20240.15370.21450.14740.2094
12/28/20240.20930.24790.18540.1884
12/29/20240.18840.18850.16720.1689
12/30/20240.16890.17410.15770.1596
12/31/20240.15970.15980.15060.1528