MetaGear Historical Data

GEAR Page 8
Download
Date Close Price change Market cap Trading volume
Jan 20, 2023 $ 0.0011
-1.42%
$ 1.09 million $ 92,729
Jan 19, 2023 $ 0.00111
-1.97%
$ 1.1 million $ 80,823
Jan 18, 2023 $ 0.00113
-4.46%
$ 1.12 million $ 48,875
Jan 17, 2023 $ 0.00118
-10.09%
$ 1.18 million $ 72,643
Jan 16, 2023 $ 0.00131
+1.18%
$ 1.31 million $ 109,502
Jan 15, 2023 $ 0.0013
+5.72%
$ 1.29 million $ 521
Jan 14, 2023 $ 0.00123
-0.01%
$ 1.23 million $ 21
Jan 13, 2023 $ 0.00123
-12.73%
$ 1.22 million $ 263
Jan 12, 2023 $ 0.00141
+38.62%
$ 1.4 million $ 649
Jan 11, 2023 $ 0.00101
-27.51%
$ 1.01 million $ 1,724
Jan 10, 2023 $ 0.00131
-0.14%
$ -- $ 2
Jan 9, 2023 $ 0.00131
-2.11%
$ 1.31 million $ 2
Jan 8, 2023 $ 0.00134
+2.12%
$ 1.33 million $ 67,426
Jan 7, 2023 $ 0.00131
+0.20%
$ 1.31 million $ 53,624
Jan 6, 2023 $ 0.00131
+52.60%
$ 1.3 million $ 399
Jan 5, 2023 $ 0.00131
+30.37%
$ 1.31 million $ 1,446
Jan 4, 2023 $ 0.00101
+10.30%
$ 1 million $ 134
Jan 3, 2023 $ 0.000912
+6.14%
$ 907,993 $ 12
Jan 2, 2023 $ 0.000859
+0.12%
$ 855,369 $ 0.1
Jan 1, 2023 $ 0.000858
-6.03%
$ 854,396 $ 0.1
Dec 31, 2022 $ 0.000913
+10.00%
$ 909,189 $ 385
Dec 30, 2022 $ 0.00083
-33.52%
$ 826,517 $ 130
Dec 29, 2022 $ 0.00125
-1.25%
$ 1.24 million $ 52
Dec 28, 2022 $ 0.00126
+47.46%
$ 1.26 million $ 281
Dec 27, 2022 $ 0.00125
+46.11%
$ 1.25 million $ 298
Dec 26, 2022 $ 0.0013
-9.28%
$ 1.29 million $ 1,026
Dec 25, 2022 $ 0.00143
+66.46%
$ 1.42 million $ 198
Dec 24, 2022 $ 0.00145
+69.06%
$ 1.45 million $ 2,165
Dec 23, 2022 $ 0.00154
+13.50%
$ 1.54 million $ 25,260
Dec 22, 2022 $ 0.00136
+58.56%
$ 1.35 million $ 841
Dec 21, 2022 $ 0.00137
+59.50%
$ 1.36 million $ 2,727
Dec 20, 2022 $ 0.00147
-0.30%
$ 1.46 million $ 150
Dec 19, 2022 $ 0.00147
+71.21%
$ 1.47 million $ 248
Dec 18, 2022 $ 0.00147
+71.53%
$ 1.46 million $ 1,080
Dec 17, 2022 $ 0.00136
+10.70%
$ 1.36 million $ 1,472
Dec 16, 2022 $ 0.00123
+43.67%
$ 1.23 million $ 25
Dec 15, 2022 $ 0.000859
+0.04%
$ 855,469 $ 0.1
Dec 14, 2022 $ 0.000859
+0.19%
$ 855,808 $ 0.1
Dec 13, 2022 $ 0.0013
+5.98%
$ 1.29 million $ 44
Dec 12, 2022 $ 0.00123
+42.64%
$ 1.22 million $ 257
Dec 11, 2022 $ 0.00169
-1.06%
$ 1.68 million $ 324
Dec 10, 2022 $ 0.00171
+19.68%
$ 1.7 million $ 433
Dec 9, 2022 $ 0.00143
+66.45%
$ 1.42 million $ 63
Dec 8, 2022 $ 0.00143
-0.09%
$ 1.42 million $ 297
Dec 7, 2022 $ 0.00143
-0.77%
$ 1.42 million $ 127
Dec 6, 2022 $ 0.00144
+67.86%
$ 1.43 million $ 759
Dec 5, 2022 $ 0.0015
+74.74%
$ 1.49 million $ 135
Dec 4, 2022 $ 0.00156
+81.48%
$ 1.55 million $ 75
Dec 3, 2022 $ 0.00143
+67.00%
$ 1.42 million $ 3
Dec 2, 2022 $ 0.000856
-0.04%
$ 852,919 $ 0