MetaGear Historical Data

GEAR Page 9
Download
Date Close Price change Market cap Trading volume
Dec 1, 2022 $ 0.000857
-39.30%
$ 853,714 $ 0
Nov 30, 2022 $ 0.00142
-3.47%
$ 1.41 million $ 14
Nov 29, 2022 $ 0.00148
+72.11%
$ 1.47 million $ 27
Nov 28, 2022 $ 0.00153
+77.99%
$ 1.53 million $ 99
Nov 27, 2022 $ 0.00152
+77.67%
$ 1.52 million $ 44
Nov 26, 2022 $ 0.00154
+18.17%
$ 1.54 million $ 148
Nov 25, 2022 $ 0.00132
+54.51%
$ 1.32 million $ 5
Nov 24, 2022 $ 0.000856
-33.99%
$ 852,626 $ 0
Nov 23, 2022 $ 0.00132
-0.08%
$ 1.32 million $ 3
Nov 22, 2022 $ 0.00132
-0.20%
$ 1.32 million $ 23
Nov 21, 2022 $ 0.00133
-9.58%
$ 1.32 million $ 64
Nov 20, 2022 $ 0.00147
+71.49%
$ 1.46 million $ 1,431
Nov 19, 2022 $ 0.00191
+123.26%
$ 1.9 million $ 139
Nov 18, 2022 $ 0.000855
-0.13%
$ 851,529 $ 0.01
Nov 17, 2022 $ 0.00122
+42.66%
$ 1.22 million $ 4
Nov 16, 2022 $ 0.000872
+2.01%
$ 868,609 $ 0.01
Nov 15, 2022 $ 0.000854
-43.94%
$ 850,899 $ 0.01
Nov 14, 2022 $ 0.00153
-0.36%
$ 1.52 million $ 2
Nov 13, 2022 $ 0.00153
+1.65%
$ 1.53 million $ 148
Nov 12, 2022 $ 0.00151
-2.03%
$ 1.5 million $ 434
Nov 11, 2022 $ 0.00154
-4.09%
$ 1.53 million $ 31
Nov 10, 2022 $ 0.0016
-1.46%
$ 1.6 million $ 54
Nov 9, 2022 $ 0.00163
-9.25%
$ 1.62 million $ 317
Nov 8, 2022 $ 0.0018
-15.26%
$ 1.79 million $ 1,368
Nov 7, 2022 $ 0.00212
-6.53%
$ 2.11 million $ 251
Nov 6, 2022 $ 0.00227
-2.62%
$ 2.26 million $ 867
Nov 5, 2022 $ 0.00233
+14.38%
$ 2.32 million $ 41
Nov 4, 2022 $ 0.00204
+45.06%
$ 2.03 million $ 292
Nov 3, 2022 $ 0.00206
+1.84%
$ 2.05 million $ 236
Nov 2, 2022 $ 0.00202
+30.38%
$ 2.01 million $ 256
Nov 1, 2022 $ 0.00208
+2.23%
$ 2.07 million $ 292
Oct 31, 2022 $ 0.00203
+0.74%
$ 2.02 million $ 532
Oct 30, 2022 $ 0.00202
+5.63%
$ 2.01 million $ 1,168
Oct 29, 2022 $ 0.00191
+123.90%
$ 1.9 million $ 93
Oct 28, 2022 $ 0.0018
-74.29%
$ 1.79 million $ 87
Oct 27, 2022 $ 0.00163
-21.00%
$ 1.62 million $ 127
Oct 26, 2022 $ 0.00207
+6.82%
$ 2.06 million $ 493
Oct 25, 2022 $ 0.00193
-4.11%
$ 1.93 million $ 291
Oct 24, 2022 $ 0.00202
-29.22%
$ 2.01 million $ 1,800
Oct 23, 2022 $ 0.00282
-1.28%
$ 2.8 million $ 491
Oct 22, 2022 $ 0.00179
-23.88%
$ 1.78 million $ 630
Oct 21, 2022 $ 0.00196
-13.10%
$ 1.96 million $ 1,680
Oct 20, 2022 $ 0.00178
-26.34%
$ 1.77 million $ 26
Oct 19, 2022 $ 0.00202
-15.90%
$ 2.01 million $ 348
Oct 18, 2022 $ 0.00226
-7.74%
$ 2.25 million $ 61
Oct 17, 2022 $ 0.00223
-9.22%
$ 2.22 million $ 53
Oct 16, 2022 $ 0.00213
-13.38%
$ 2.12 million $ 6
Oct 15, 2022 $ 0.00248
-2.35%
$ 2.47 million $ 919
Oct 14, 2022 $ 0.00216
+0.14%
$ 2.15 million $ 242
Oct 13, 2022 $ 0.00222
+6.73%
$ 2.21 million $ 860