MetaGear Historical Data

GEAR Page 7
Download
Date Close Price change Market cap Trading volume
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
Feb 15, 2023 $ 0.00109
-0.14%
$ 1.09 million $ 13,921
Feb 14, 2023 $ 0.00109
+0.01%
$ 1.09 million $ 19,879
Feb 13, 2023 $ 0.00109
-0.89%
$ 1.09 million $ 77,502
Feb 12, 2023 $ 0.0011
+0.69%
$ 1.1 million $ 30,522
Feb 11, 2023 $ 0.0011
+0.76%
$ 1.09 million $ 57,535
Feb 10, 2023 $ 0.00109
-0.14%
$ 1.09 million $ 68,588
Feb 9, 2023 $ 0.00109
+0.06%
$ 1.09 million $ 55,129
Feb 8, 2023 $ 0.0011
+0.43%
$ 1.09 million $ 50,509
Feb 7, 2023 $ 0.0011
-0.20%
$ 1.09 million $ 80,104
Feb 6, 2023 $ 0.0011
+0.76%
$ 1.1 million $ 76,437
Feb 5, 2023 $ 0.00109
-1.52%
$ 1.09 million $ 41,443
Feb 4, 2023 $ 0.00111
+0.46%
$ 1.11 million $ 25,141
Feb 3, 2023 $ 0.00111
-0.26%
$ 1.1 million $ 51,788
Feb 2, 2023 $ 0.00111
+0.22%
$ 1.11 million $ 100,894
Feb 1, 2023 $ 0.00111
+0.43%
$ 1.11 million $ 43,743
Jan 31, 2023 $ 0.00111
+0.02%
$ 1.1 million $ 54,459
Jan 30, 2023 $ 0.00111
-0.08%
$ 1.1 million $ 41,759
Jan 29, 2023 $ 0.00111
+0.15%
$ 1.11 million $ 85,072
Jan 28, 2023 $ 0.00111
-0.13%
$ 1.11 million $ 61,053
Jan 27, 2023 $ 0.00111
-0.07%
$ 1.1 million $ 99,842
Jan 26, 2023 $ 0.00111
-0.86%
$ 1.1 million $ 92,093
Jan 25, 2023 $ 0.00111
+0.49%
$ 1.11 million $ 75,785
Jan 24, 2023 $ 0.00111
+0.31%
$ 1.11 million $ 36,378
Jan 23, 2023 $ 0.0011
-0.21%
$ 1.1 million $ 64,204
Jan 22, 2023 $ 0.00111
-0.19%
$ 1.1 million $ 49,506
Jan 21, 2023 $ 0.00111
+0.43%
$ 1.11 million $ 115,557