MetaGear Historical Data

GEAR Page 3
Download
Date Close Price change Market cap Trading volume
Dec 7, 2024 $ 0.000672
+3.05%
$ 669,576 $ 165
Dec 6, 2024 $ 0.000654
+0.77%
$ 651,276 $ 22
Dec 5, 2024 $ 0.000643
-3.54%
$ 640,879 $ 106
Dec 4, 2024 $ 0.000666
+0.00%
$ -- $ 77
Dec 3, 2024 $ 0.000658
+13.32%
$ 638,772 $ 76
Dec 2, 2024 $ 0.000576
-2.57%
$ 574,200 $ 5
Dec 1, 2024 $ 0.000589
+0.67%
$ 586,779 $ 0
Nov 30, 2024 $ 0.00059
+1.17%
$ 587,306 $ 31
Nov 29, 2024 $ 0.000588
+0.52%
$ 585,520 $ 30
Nov 28, 2024 $ 0.000584
+0.92%
$ 589,488 $ 3
Nov 27, 2024 $ 0.000582
+6.14%
$ 579,660 $ 2
Nov 26, 2024 $ 0.000552
-4.14%
$ 549,546 $ 64
Nov 25, 2024 $ 0.000579
-3.03%
$ 576,853 $ 3
Nov 24, 2024 $ 0.000597
+1.37%
$ 594,986 $ 6
Nov 23, 2024 $ 0.000584
+3.46%
$ 582,073 $ 4
Nov 22, 2024 $ 0.000568
+1.37%
$ 565,873 $ 0
Nov 21, 2024 $ 0.000559
+1.67%
$ 556,996 $ 1
Nov 20, 2024 $ 0.000549
-2.13%
$ 547,222 $ 0
Nov 19, 2024 $ 0.000564
+0.94%
$ -- $ 0.01
Nov 18, 2024 $ 0.000558
-0.63%
$ 556,056 $ 0.01
Nov 17, 2024 $ 0.000553
-1.82%
$ 550,669 $ 129
Nov 16, 2024 $ 0.000546
-3.73%
$ 544,222 $ 151
Nov 15, 2024 $ 0.000569
-0.05%
$ 566,661 $ 0
Nov 14, 2024 $ 0.000568
+1.25%
$ 566,120 $ 43
Nov 13, 2024 $ 0.000568
-1.11%
$ 565,735 $ 40
Nov 12, 2024 $ 0.000576
-3.57%
$ 573,872 $ 25
Nov 11, 2024 $ 0.000593
+3.33%
$ 590,727 $ 6
Nov 10, 2024 $ 0.000575
+0.28%
$ 572,466 $ 3
Nov 9, 2024 $ 0.000575
+4.12%
$ 572,425 $ 334
Nov 8, 2024 $ 0.000557
+0.57%
$ 555,010 $ 130
Nov 7, 2024 $ 0.000558
+1.61%
$ 555,773 $ 36
Nov 6, 2024 $ 0.000549
+2.25%
$ 547,147 $ 1
Nov 5, 2024 $ 0.000556
+9.85%
$ 554,166 $ 1
Nov 4, 2024 $ 0.000533
+0.69%
$ -- $ 5
Nov 3, 2024 $ 0.000534
-6.43%
$ 532,027 $ 5
Nov 2, 2024 $ 0.000563
+1.47%
$ 560,716 $ 3
Nov 1, 2024 $ 0.000556
+4.13%
$ 553,500 $ 147
Oct 31, 2024 $ 0.000541
-6.57%
$ 539,319 $ 0
Oct 30, 2024 $ 0.000567
-0.40%
$ -- $ 0
Oct 29, 2024 $ 0.000571
+1.40%
$ 568,653 $ 0
Oct 28, 2024 $ 0.000567
+4.84%
$ 564,734 $ 0
Oct 27, 2024 $ 0.000559
+2.14%
$ 557,149 $ 2
Oct 26, 2024 $ 0.000551
+1.44%
$ 548,389 $ 7
Oct 25, 2024 $ 0.00053
-7.30%
$ 527,412 $ 51
Oct 24, 2024 $ 0.000555
+1.25%
$ 553,041 $ 20
Oct 23, 2024 $ 0.000548
-1.94%
$ 546,129 $ 154
Oct 22, 2024 $ 0.000571
+0.69%
$ 568,453 $ 5
Oct 21, 2024 $ 0.000569
+1.51%
$ 566,356 $ 326
Oct 20, 2024 $ 0.000566
-0.21%
$ 564,249 $ 8
Oct 19, 2024 $ 0.000561
-0.90%
$ 560,545 $ 0.1