MetaGear Historical Data

GEAR Page 6
Download
Date Close Price change Market cap Trading volume
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
Apr 6, 2023 $ 0.00099
+5.71%
$ 985,630 $ 73,073
Apr 5, 2023 $ 0.000933
-0.24%
$ 929,673 $ 66,080
Apr 4, 2023 $ 0.000936
-0.02%
$ 931,997 $ 58,689
Apr 3, 2023 $ 0.000934
-0.44%
$ 930,083 $ 47,887
Apr 2, 2023 $ 0.000936
-0.03%
$ 932,499 $ 75,932
Apr 1, 2023 $ 0.000935
-0.21%
$ 931,621 $ 70,668
Mar 31, 2023 $ 0.000935
+1.80%
$ 931,551 $ 78,210
Mar 30, 2023 $ 0.000916
-0.31%
$ 911,881 $ 52,982
Mar 29, 2023 $ 0.000915
-0.08%
$ 911,722 $ 72,580
Mar 28, 2023 $ 0.000915
-0.17%
$ 911,538 $ 42,412
Mar 27, 2023 $ 0.000911
-6.51%
$ 906,918 $ 32,283
Mar 26, 2023 $ 0.000975
+0.77%
$ 971,375 $ 83,866
Mar 25, 2023 $ 0.000972
+0.17%
$ 968,042 $ 47,778
Mar 24, 2023 $ 0.00097
-0.05%
$ 966,351 $ 65,075
Mar 23, 2023 $ 0.000972
-0.20%
$ 968,579 $ 30,851
Mar 22, 2023 $ 0.000975
-4.01%
$ 971,093 $ 68,199
Mar 21, 2023 $ 0.00101
-0.64%
$ 1.01 million $ 50,886
Mar 20, 2023 $ 0.00103
-3.84%
$ 1.02 million $ 59,337
Mar 19, 2023 $ 0.00107
+0.44%
$ 1.07 million $ 58,579
Mar 18, 2023 $ 0.00107
+8.15%
$ 1.06 million $ 43,966
Mar 17, 2023 $ 0.000984
+0.02%
$ 980,104 $ 54,756
Mar 16, 2023 $ 0.000985
-0.26%
$ 980,969 $ 46,725
Mar 15, 2023 $ 0.000988
-0.37%
$ 984,022 $ 61,349
Mar 14, 2023 $ 0.00099
+0.00%
$ 986,086 $ 35,114
Mar 13, 2023 $ 0.000992
+13.54%
$ 988,365 $ 23,575
Mar 12, 2023 $ 0.000872
-1.69%
$ 868,917 $ 9,491