MetaGear Historical Data

GEAR Page 6
Download
Date Close Price change Market cap Trading volume
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
Apr 30, 2023 $ 0.000935
-0.39%
$ 931,203 $ 45,854
Apr 29, 2023 $ 0.000939
+0.34%
$ 934,796 $ 48,886
Apr 28, 2023 $ 0.000938
+0.53%
$ 934,174 $ 73,336
Apr 27, 2023 $ 0.000931
+0.22%
$ 926,948 $ 49,885
Apr 26, 2023 $ 0.000929
-5.67%
$ 925,041 $ 31,119
Apr 25, 2023 $ 0.000985
+0.19%
$ 981,301 $ 53,887
Apr 24, 2023 $ 0.000987
-1.57%
$ 983,549 $ 63,790
Apr 23, 2023 $ 0.00101
+2.01%
$ 1 million $ 132,790
Apr 22, 2023 $ 0.000985
-0.39%
$ 981,566 $ 99,787
Apr 21, 2023 $ 0.00099
-5.88%
$ 986,254 $ 98,568
Apr 20, 2023 $ 0.00105
-1.17%
$ 1.05 million $ 66,820
Apr 19, 2023 $ 0.00107
+2.24%
$ 1.06 million $ 83,199
Apr 18, 2023 $ 0.00105
-0.23%
$ 1.05 million $ 89,851
Apr 17, 2023 $ 0.00105
-0.27%
$ 1.05 million $ 73,217
Apr 16, 2023 $ 0.00105
+4.13%
$ 1.05 million $ 73,078
Apr 15, 2023 $ 0.000992
+0.55%
$ 988,427 $ 37,787
Apr 14, 2023 $ 0.00099
-0.04%
$ 985,925 $ 42,898
Apr 13, 2023 $ 0.000987
-0.70%
$ 982,693 $ 59,477
Apr 12, 2023 $ 0.000991
+0.34%
$ 987,303 $ 36,156
Apr 11, 2023 $ 0.000987
-0.80%
$ 982,619 $ 27,072
Apr 10, 2023 $ 0.00099
+0.03%
$ 986,449 $ 58,958
Apr 9, 2023 $ 0.000995
+0.32%
$ 990,593 $ 106,445
Apr 8, 2023 $ 0.00099
+0.17%
$ 986,140 $ 94,614
Apr 7, 2023 $ 0.000991
+0.05%
$ 986,628 $ 55,036