MetaGear Historical Data

GEAR Page 11
Download
Date Close Price change Market cap Trading volume
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
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