MetaGear Historical Data

GEAR Page 7
Download
Date Close Price change Market cap Trading volume
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
Mar 11, 2023 $ 0.00089
+0.52%
$ 886,088 $ 18,455
Mar 10, 2023 $ 0.000886
-6.03%
$ 882,167 $ 32,245
Mar 9, 2023 $ 0.000942
-0.45%
$ 938,704 $ 19,652
Mar 8, 2023 $ 0.000952
+1.25%
$ 947,771 $ 53,743
Mar 7, 2023 $ 0.000944
-0.02%
$ 940,033 $ 55,519
Mar 6, 2023 $ 0.000945
+0.36%
$ 941,640 $ 41,774
Mar 5, 2023 $ 0.000943
-0.34%
$ 938,833 $ 12,561
Mar 4, 2023 $ 0.000947
+1.10%
$ 942,966 $ 24,098
Mar 3, 2023 $ 0.000943
-5.13%
$ 939,025 $ 33,611
Mar 2, 2023 $ 0.000993
+0.05%
$ 988,896 $ 40,947
Mar 1, 2023 $ 0.000991
-0.22%
$ 986,906 $ 35,479
Feb 28, 2023 $ 0.000997
+1.07%
$ 993,275 $ 15,368
Feb 27, 2023 $ 0.000988
-5.42%
$ 984,586 $ 30,649
Feb 26, 2023 $ 0.00104
-0.55%
$ 1.03 million $ 22,388
Feb 25, 2023 $ 0.00105
+0.70%
$ 1.04 million $ 15,753
Feb 24, 2023 $ 0.00105
+0.41%
$ 1.04 million $ 35,103
Feb 23, 2023 $ 0.00105
+0.32%
$ 1.04 million $ 36,550
Feb 22, 2023 $ 0.00104
-5.66%
$ 1.04 million $ 43,104
Feb 21, 2023 $ 0.0011
+0.63%
$ 1.1 million $ 34,385
Feb 20, 2023 $ 0.0011
-0.52%
$ 1.09 million $ 26,954
Feb 19, 2023 $ 0.0011
-0.18%
$ 1.1 million $ 56,744
Feb 18, 2023 $ 0.00109
+0.06%
$ 1.09 million $ 67,982
Feb 17, 2023 $ 0.0011
-0.41%
$ 1.09 million $ 49,078
Feb 16, 2023 $ 0.00111
+1.72%
$ 1.1 million $ 36,999