MetaGear Historical Data

GEAR Page 4
Download
Date Close Price change Market cap Trading volume
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
Aug 8, 2023 $ 0.000308
+0.08%
$ 306,724 $ 0
Aug 7, 2023 $ 0.000308
+0.02%
$ 306,385 $ 0
Aug 6, 2023 $ 0.000307
-0.33%
$ 306,080 $ 58
Aug 5, 2023 $ 0.000308
-8.49%
$ 306,873 $ 58
Aug 4, 2023 $ 0.000337
-0.08%
$ 335,314 $ 8
Aug 3, 2023 $ 0.000337
+0.06%
$ 335,579 $ 8
Aug 2, 2023 $ 0.000337
+0.26%
$ 335,508 $ 8
Aug 1, 2023 $ 0.000336
-0.28%
$ 334,684 $ 8
Jul 31, 2023 $ 0.000337
+0.00%
$ 335,599 $ 8
Jul 30, 2023 $ 0.000337
-0.12%
$ 335,555 $ 8
Jul 29, 2023 $ 0.000337
+0.02%
$ 335,931 $ 0
Jul 28, 2023 $ 0.000337
+0.10%
$ 335,827 $ 0
Jul 27, 2023 $ 0.000337
-0.16%
$ 335,358 $ 0
Jul 26, 2023 $ 0.000337
-1.40%
$ 335,993 $ 0
Jul 25, 2023 $ 0.000342
-0.06%
$ 340,617 $ 0
Jul 24, 2023 $ 0.000342
+0.09%
$ 340,758 $ 0
Jul 23, 2023 $ 0.000342
-0.23%
$ 340,271 $ 0
Jul 22, 2023 $ 0.000343
+0.11%
$ 341,245 $ 0
Jul 21, 2023 $ 0.000342
+0.01%
$ 340,850 $ 0
Jul 20, 2023 $ 0.000342
+0.00%
$ 341,001 $ 0
Jul 19, 2023 $ 0.000342
-1.38%
$ 340,865 $ 0
Jul 18, 2023 $ 0.000347
-0.07%
$ 345,664 $ 31
Jul 17, 2023 $ 0.000347
-0.16%
$ 345,809 $ 31
Jul 16, 2023 $ 0.000348
+0.32%
$ 346,823 $ 31