MetaGear Historical Data

GEAR Page 3
Download
Date Close Price change Market cap Trading volume
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
Oct 18, 2024 $ 0.000565
+0.54%
$ 562,765 $ 4
Oct 17, 2024 $ 0.000567
-7.47%
$ 564,582 $ 0
Oct 16, 2024 $ 0.000596
+3.51%
$ 593,938 $ 96
Oct 15, 2024 $ 0.000578
+0.17%
$ 575,832 $ 84
Oct 14, 2024 $ 0.000576
+2.21%
$ 573,233 $ 361
Oct 13, 2024 $ 0.000566
+0.23%
$ 564,103 $ 265
Mar 30, 2024 $ 0.0036
-1.59%
$ 3.59 million $ 33,157
Mar 29, 2024 $ 0.00367
+30.61%
$ 3.66 million $ 150,553
Mar 28, 2024 $ 0.00281
+40.60%
$ 2.8 million $ 28,148
Mar 27, 2024 $ 0.002
+1.50%
$ 1.99 million $ 23,438
Aug 24, 2023 $ 0.000246
+0.03%
$ -- $ 2
Aug 23, 2023 $ 0.000246
+0.08%
$ 245,422 $ 2
Aug 22, 2023 $ 0.000246
-0.25%
$ 245,089 $ 2
Aug 21, 2023 $ 0.000247
-0.63%
$ 245,725 $ 4
Aug 20, 2023 $ 0.000248
+0.18%
$ 247,269 $ 4
Aug 19, 2023 $ 0.000248
+0.14%
$ 246,840 $ 4
Aug 18, 2023 $ 0.000248
-1.14%
$ 246,536 $ 4
Aug 17, 2023 $ 0.000251
-9.61%
$ 249,747 $ 86
Aug 16, 2023 $ 0.000278
+0.22%
$ 276,525 $ 53
Aug 15, 2023 $ 0.000277
-9.95%
$ 275,988 $ 53
Aug 14, 2023 $ 0.000308
-0.04%
$ 306,461 $ 0
Aug 13, 2023 $ 0.000307
-0.29%
$ 306,077 $ 0
Aug 12, 2023 $ 0.000308
+0.11%
$ 306,898 $ 0.001
Aug 11, 2023 $ 0.000308
+0.01%
$ 306,552 $ 0.001
Aug 10, 2023 $ 0.000308
-0.03%
$ 306,504 $ 0.001
Aug 9, 2023 $ 0.000308
-0.03%
$ 306,578 $ 0.001