MetaGear Historical Data

GEAR Page 10
Download
Date Close Price change Market cap Trading volume
Nov 7, 2022 $ 0.00212
-6.53%
$ 2.11 million $ 251
Nov 6, 2022 $ 0.00227
-2.62%
$ 2.26 million $ 867
Nov 5, 2022 $ 0.00233
+14.38%
$ 2.32 million $ 41
Nov 4, 2022 $ 0.00204
+45.06%
$ 2.03 million $ 292
Nov 3, 2022 $ 0.00206
+1.84%
$ 2.05 million $ 236
Nov 2, 2022 $ 0.00202
+30.38%
$ 2.01 million $ 256
Nov 1, 2022 $ 0.00208
+2.23%
$ 2.07 million $ 292
Oct 31, 2022 $ 0.00203
+0.74%
$ 2.02 million $ 532
Oct 30, 2022 $ 0.00202
+5.63%
$ 2.01 million $ 1,168
Oct 29, 2022 $ 0.00191
+123.90%
$ 1.9 million $ 93
Oct 28, 2022 $ 0.0018
-74.29%
$ 1.79 million $ 87
Oct 27, 2022 $ 0.00163
-21.00%
$ 1.62 million $ 127
Oct 26, 2022 $ 0.00207
+6.82%
$ 2.06 million $ 493
Oct 25, 2022 $ 0.00193
-4.11%
$ 1.93 million $ 291
Oct 24, 2022 $ 0.00202
-29.22%
$ 2.01 million $ 1,800
Oct 23, 2022 $ 0.00282
-1.28%
$ 2.8 million $ 491
Oct 22, 2022 $ 0.00179
-23.88%
$ 1.78 million $ 630
Oct 21, 2022 $ 0.00196
-13.10%
$ 1.96 million $ 1,680
Oct 20, 2022 $ 0.00178
-26.34%
$ 1.77 million $ 26
Oct 19, 2022 $ 0.00202
-15.90%
$ 2.01 million $ 348
Oct 18, 2022 $ 0.00226
-7.74%
$ 2.25 million $ 61
Oct 17, 2022 $ 0.00223
-9.22%
$ 2.22 million $ 53
Oct 16, 2022 $ 0.00213
-13.38%
$ 2.12 million $ 6
Oct 15, 2022 $ 0.00248
-2.35%
$ 2.47 million $ 919
Oct 14, 2022 $ 0.00216
+0.14%
$ 2.15 million $ 242
Oct 13, 2022 $ 0.00222
+6.73%
$ 2.21 million $ 860
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