MetaGear Historical Data

GEAR Page 10
Download
Date Close Price change Market cap Trading volume
Oct 12, 2022 $ 0.0022
+6.61%
$ 2.19 million $ 873
Oct 11, 2022 $ 0.00208
+0.15%
$ 2.07 million $ 723
Oct 10, 2022 $ 0.0021
+1.27%
$ 2.1 million $ 796
Oct 9, 2022 $ 0.0022
+5.46%
$ 2.19 million $ 559
Oct 8, 2022 $ 0.0021
-0.29%
$ 2.09 million $ 858
Oct 7, 2022 $ 0.0022
+5.95%
$ 2.19 million $ 534
Oct 6, 2022 $ 0.00247
+18.22%
$ 2.46 million $ 191
Oct 5, 2022 $ 0.00236
+14.32%
$ 2.35 million $ 458
Oct 4, 2022 $ 0.0024
+11.30%
$ 2.39 million $ 582
Oct 3, 2022 $ 0.0024
+2.94%
$ 2.39 million $ 848
Oct 2, 2022 $ 0.0024
-12.28%
$ 2.39 million $ 926
Oct 1, 2022 $ 0.00226
-11.51%
$ 2.25 million $ 2,112
Sep 30, 2022 $ 0.0025
-9.85%
$ 2.49 million $ 1,802
Sep 29, 2022 $ 0.00223
-25.03%
$ 2.22 million $ 489
Sep 28, 2022 $ 0.00215
-28.96%
$ 2.15 million $ 246
Sep 27, 2022 $ 0.00228
-31.16%
$ 2.27 million $ 917
Sep 26, 2022 $ 0.0024
-24.28%
$ 2.39 million $ 27
Sep 25, 2022 $ 0.00252
-21.92%
$ 2.51 million $ 1,006
Sep 24, 2022 $ 0.00258
-5.55%
$ 2.57 million $ 471
Sep 23, 2022 $ 0.00272
-21.08%
$ 2.71 million $ 1,709
Sep 22, 2022 $ 0.00275
-29.57%
$ 2.75 million $ 1,695
Sep 21, 2022 $ 0.00264
-29.70%
$ -- $ 5,786
Sep 20, 2022 $ 0.00377
+3.09%
$ 3.76 million $ 2,721
Sep 19, 2022 $ 0.0039
+8.31%
$ 3.9 million $ 401
Sep 18, 2022 $ 0.00368
-4.04%
$ 3.67 million $ 1,408
Sep 17, 2022 $ 0.00407
+11.93%
$ 4.07 million $ 119
Sep 16, 2022 $ 0.00376
+5.70%
$ 3.75 million $ 1,402
Sep 15, 2022 $ 0.00378
-12.15%
$ 3.78 million $ 2,065
Sep 14, 2022 $ 0.00418
+41.32%
$ 4.17 million $ 1,296
Sep 13, 2022 $ 0.0043
-6.54%
$ 4.3 million $ 538
Sep 12, 2022 $ 0.00444
-12.24%
$ 4.43 million $ 2,444
Sep 11, 2022 $ 0.00457
-18.38%
$ 4.57 million $ 1,195
Sep 10, 2022 $ 0.00441
-4.80%
$ 4.4 million $ 395
Sep 9, 2022 $ 0.00461
-3.45%
$ 4.6 million $ 2,576
Sep 8, 2022 $ 0.00434
-16.22%
$ 4.33 million $ 343
Sep 7, 2022 $ 0.00446
-18.35%
$ 4.45 million $ 2,780
Sep 6, 2022 $ 0.00439
-22.44%
$ 4.38 million $ 1,774
Sep 5, 2022 $ 0.00426
-22.87%
$ 4.26 million $ 571
Sep 4, 2022 $ 0.00445
-5.33%
$ 4.44 million $ 103
Sep 3, 2022 $ 0.00448
-4.98%
$ 4.47 million $ 1,113
Sep 2, 2022 $ 0.00473
-3.24%
$ 4.72 million $ 2,334
Sep 1, 2022 $ 0.0047
-4.75%
$ 4.69 million $ 483
Aug 31, 2022 $ 0.00475
-4.86%
$ 4.74 million $ 1,803
Aug 30, 2022 $ 0.00487
-9.70%
$ 4.86 million $ 3,483
Aug 29, 2022 $ 0.00542
-7.42%
$ 5.41 million $ 2,935
Aug 28, 2022 $ 0.00545
-16.04%
$ 5.44 million $ 2,316
Aug 27, 2022 $ 0.00641
-12.91%
$ 6.4 million $ 10,746
Aug 26, 2022 $ 0.00719
+8.51%
$ 7.18 million $ 4,402
Aug 25, 2022 $ 0.00661
-1.41%
$ 6.6 million $ 4,304
Aug 24, 2022 $ 0.00674
-3.00%
$ 6.72 million $ 4,615