MetaGear Historical Data

GEAR Page 5
Download
Date Close Price change Market cap Trading volume
Jul 15, 2023 $ 0.000347
+0.04%
$ 346,035 $ 31
Jul 14, 2023 $ 0.000347
+0.19%
$ 345,704 $ 31
Jul 13, 2023 $ 0.000346
-0.18%
$ 345,064 $ 2,938
Jul 12, 2023 $ 0.000347
+0.00%
$ 345,685 $ 19,488
Jul 11, 2023 $ 0.000347
+0.05%
$ 345,722 $ 11,666
Jul 10, 2023 $ 0.000347
-0.07%
$ 345,519 $ 5,500
Jul 9, 2023 $ 0.000347
+0.09%
$ 345,754 $ 14,349
Jul 8, 2023 $ 0.000347
-0.11%
$ 345,364 $ 9,722
Jul 7, 2023 $ 0.000347
-0.30%
$ 345,785 $ 16,977
Jul 6, 2023 $ 0.000348
+0.20%
$ 346,470 $ 22,100
Jul 5, 2023 $ 0.000347
-0.14%
$ 345,551 $ 17,251
Jul 4, 2023 $ 0.000347
+0.09%
$ 346,107 $ 8,884
Jul 3, 2023 $ 0.000347
-0.04%
$ 345,401 $ 7,098
Jul 2, 2023 $ 0.000347
+0.00%
$ 345,469 $ 3,452
Jul 1, 2023 $ 0.000347
-2.88%
$ 345,376 $ 5,657
Jun 30, 2023 $ 0.000357
-0.03%
$ 355,575 $ 15,705
Jun 29, 2023 $ 0.000357
-0.08%
$ 355,545 $ 26,311
Jun 28, 2023 $ 0.000357
-6.02%
$ 355,846 $ 24,028
Jun 27, 2023 $ 0.000379
-0.04%
$ 377,489 $ 24,448
Jun 26, 2023 $ 0.000379
-0.10%
$ 377,487 $ 11,657
Jun 25, 2023 $ 0.000379
-0.28%
$ 377,751 $ 19,578
Jun 24, 2023 $ 0.000379
-6.06%
$ 377,202 $ 22,765
Jun 23, 2023 $ 0.000403
+0.08%
$ 401,529 $ 15,756
Jun 22, 2023 $ 0.000403
-0.35%
$ 401,505 $ 20,250
Jun 21, 2023 $ 0.000404
+0.29%
$ 402,569 $ 22,282
Jun 20, 2023 $ 0.000404
+0.43%
$ 402,096 $ 34,795
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