MetaGear Historical Data

GEAR Page 5
Download
Date Close Price change Market cap Trading volume
Jun 19, 2023 $ 0.000402
-0.50%
$ 400,444 $ 23,182
Jun 18, 2023 $ 0.000404
+0.27%
$ 402,550 $ 19,643
Jun 17, 2023 $ 0.000404
+0.06%
$ 402,479 $ 12,091
Jun 16, 2023 $ 0.000403
+0.03%
$ 401,233 $ 28,686
Jun 15, 2023 $ 0.000404
+0.19%
$ 402,014 $ 34,026
Jun 14, 2023 $ 0.000403
+0.07%
$ 401,288 $ 40,237
Jun 13, 2023 $ 0.000404
+0.16%
$ 401,982 $ 20,081
Jun 12, 2023 $ 0.000403
-5.70%
$ 401,442 $ 11,510
Jun 11, 2023 $ 0.000427
-0.32%
$ 425,654 $ 18,606
Jun 10, 2023 $ 0.000429
-8.99%
$ 427,032 $ 19,539
Jun 9, 2023 $ 0.000471
+0.52%
$ 469,118 $ 24,596
Jun 8, 2023 $ 0.000471
+0.09%
$ 468,754 $ 20,255
Jun 7, 2023 $ 0.000468
-0.01%
$ 466,165 $ 14,738
Jun 6, 2023 $ 0.00047
-0.33%
$ 468,012 $ 34,825
Jun 5, 2023 $ 0.000469
-7.29%
$ 467,519 $ 46,172
Jun 4, 2023 $ 0.000507
-0.07%
$ 505,177 $ 42,007
Jun 3, 2023 $ 0.000506
-0.16%
$ 503,565 $ 40,548
Jun 2, 2023 $ 0.000505
-0.18%
$ 503,217 $ 29,790
Jun 1, 2023 $ 0.000504
-0.11%
$ 502,246 $ 42,113
May 31, 2023 $ 0.000507
-5.02%
$ 504,630 $ 18,975
May 30, 2023 $ 0.000533
-0.03%
$ 531,227 $ 67,824
May 29, 2023 $ 0.000533
+0.33%
$ 531,229 $ 23,484
May 28, 2023 $ 0.000532
-1.36%
$ 529,948 $ 14,772
May 27, 2023 $ 0.000538
+0.98%
$ 536,015 $ 7,909
May 26, 2023 $ 0.000534
+0.38%
$ 531,678 $ 14,301
May 25, 2023 $ 0.000533
-0.12%
$ 530,684 $ 35,014
May 24, 2023 $ 0.000531
+0.13%
$ 529,182 $ 22,417
May 23, 2023 $ 0.000533
+0.50%
$ 530,505 $ 21,887
May 22, 2023 $ 0.000531
-6.10%
$ 528,984 $ 28,332
May 21, 2023 $ 0.000565
-0.85%
$ 562,728 $ 17,683
May 20, 2023 $ 0.000569
+1.33%
$ 566,374 $ 24,464
May 19, 2023 $ 0.00056
-0.09%
$ 558,045 $ 21,731
May 18, 2023 $ 0.000561
+0.29%
$ 558,683 $ 18,991
May 17, 2023 $ 0.00056
-4.58%
$ 558,156 $ 26,353
May 16, 2023 $ 0.000585
-0.74%
$ 583,104 $ 14,113
May 15, 2023 $ 0.000593
-2.77%
$ 590,876 $ 19,743
May 14, 2023 $ 0.000606
-0.44%
$ 603,519 $ 18,131
May 13, 2023 $ 0.00061
+3.33%
$ 608,066 $ 18,336
May 12, 2023 $ 0.000594
+0.32%
$ 591,441 $ 29,986
May 11, 2023 $ 0.00059
+1.06%
$ 587,322 $ 29,606
May 10, 2023 $ 0.000582
+1.84%
$ 579,977 $ 21,414
May 9, 2023 $ 0.000572
-37.96%
$ 569,349 $ 15,399
May 8, 2023 $ 0.000924
-0.81%
$ 920,451 $ 16,381
May 7, 2023 $ 0.000938
+0.86%
$ 934,238 $ 34,669
May 6, 2023 $ 0.000926
+0.37%
$ 922,643 $ 54,501
May 5, 2023 $ 0.000924
-0.57%
$ 920,307 $ 54,574
May 4, 2023 $ 0.000932
+0.12%
$ 927,865 $ 57,808
May 3, 2023 $ 0.000932
-0.01%
$ 928,366 $ 71,306
May 2, 2023 $ 0.000923
-0.71%
$ 919,512 $ 63,926
May 1, 2023 $ 0.000928
-0.78%
$ 923,940 $ 35,696