MetaGear Historical Data

GEAR Page 11
Download
Date Close Price change Market cap Trading volume
Aug 23, 2022 $ 0.00687
-1.06%
$ 6.86 million $ 3,292
Aug 22, 2022 $ 0.00696
-3.75%
$ 6.95 million $ 6,390
Aug 21, 2022 $ 0.00721
+4.57%
$ 7.2 million $ 7,096
Aug 20, 2022 $ 0.00688
-3.21%
$ 6.87 million $ 2,964
Aug 19, 2022 $ 0.00711
-21.40%
$ 7.1 million $ 4,682
Aug 18, 2022 $ 0.00902
-0.61%
$ 9 million $ 3,752
Aug 17, 2022 $ 0.00915
+4.85%
$ 9.13 million $ 4,078
Aug 16, 2022 $ 0.00883
+1.08%
$ 8.82 million $ 4,172
Aug 15, 2022 $ 0.0087
+0.46%
$ 8.68 million $ 3,078
Aug 14, 2022 $ 0.00856
-2.47%
$ 8.55 million $ 3,321
Aug 13, 2022 $ 0.00862
-0.60%
$ 8.6 million $ 3,368
Aug 12, 2022 $ 0.00864
-3.42%
$ 8.63 million $ 3,303
Aug 11, 2022 $ 0.00901
-17.34%
$ 9 million $ 4,298
Aug 10, 2022 $ 0.0101
+4.75%
$ 10.04 million $ 3,751
Aug 9, 2022 $ 0.0096
-0.23%
$ 9.59 million $ 14,286
Aug 8, 2022 $ 0.00969
+0.81%
$ 9.67 million $ 18,288
Aug 7, 2022 $ 0.00957
-0.70%
$ 9.55 million $ 3,294
Aug 6, 2022 $ 0.0097
+4.68%
$ 9.68 million $ 3,407
Aug 5, 2022 $ 0.00925
-2.30%
$ 9.23 million $ 3,229
Aug 4, 2022 $ 0.00948
+2.11%
$ 9.47 million $ 4,224
Aug 3, 2022 $ 0.00894
+11.45%
$ 8.93 million $ 3,408
Aug 2, 2022 $ 0.00796
-7.41%
$ 7.94 million $ 2,693
Aug 1, 2022 $ 0.00866
-2.59%
$ 8.64 million $ 3,763
Jul 31, 2022 $ 0.00877
-11.98%
$ 8.76 million $ 3,230
Jul 30, 2022 $ 0.01
+8.10%
$ 10 million $ 4,117
Jul 29, 2022 $ 0.0091
-5.45%
$ 9.09 million $ 3,521
Jul 28, 2022 $ 0.00975
+3.91%
$ 9.74 million $ 7,219
Jul 27, 2022 $ 0.00928
+6.39%
$ 9.26 million $ 3,570
Jul 26, 2022 $ 0.00862
-7.25%
$ 8.61 million $ 3,514
Jul 25, 2022 $ 0.0092
-5.54%
$ 9.18 million $ 6,156
Jul 24, 2022 $ 0.00973
+7.65%
$ 9.71 million $ 15,044
Jul 23, 2022 $ 0.00904
-6.43%
$ 9.02 million $ 4,457
Jul 22, 2022 $ 0.00969
-4.86%
$ 9.67 million $ 10,348
Jul 21, 2022 $ 0.00985
-19.17%
$ 9.83 million $ 4,209
Jul 20, 2022 $ 0.0102
-64.09%
$ 10.19 million $ 10,508
Jul 19, 2022 $ 0.0284
+26.88%
$ 28.39 million $ 11,699
Jul 18, 2022 $ 0.0224
-8.15%
$ 22.37 million $ 17,249
Jul 17, 2022 $ 0.0244
+104.04%
$ 24.31 million $ 8,512
Jul 16, 2022 $ 0.0118
+7.23%
$ 11.75 million $ 9,820
Jul 15, 2022 $ 0.0109
-4.26%
$ 10.93 million $ 7,756
Jul 14, 2022 $ 0.0113
-9.03%
$ 11.31 million $ 11,979
Jul 13, 2022 $ 0.0126
+2.71%
$ 12.6 million $ 6,535
Jul 12, 2022 $ 0.0133
-9.28%
$ 13.31 million $ 12,260
Jul 11, 2022 $ 0.0142
-16.62%
$ 14.16 million $ 6,377
Jul 10, 2022 $ 0.017
+2.22%
$ 16.94 million $ 7,779
Jul 9, 2022 $ 0.0332
+175.57%
$ 33.18 million $ 4,700
Jul 8, 2022 $ 0.0121
+1.47%
$ 12.11 million $ 8,160
Jul 7, 2022 $ 0.012
+0.24%
$ 11.98 million $ 11,139
Jul 6, 2022 $ 0.012
-10.36%
$ -- $ 29,661
Download