Gearbox Historical Data

GEAR Page 14
Download
Date Close Price change Market cap Trading volume
Jul 10, 2024 $ 0.00935
+0.47%
$ 7.05 million $ 531,540
Jul 9, 2024 $ 0.00931
+0.44%
$ 7.02 million $ 538,808
Jul 8, 2024 $ 0.00927
-0.77%
$ 6.99 million $ 636,755
Jul 7, 2024 $ 0.00934
-3.87%
$ 7.04 million $ 490,124
Jul 6, 2024 $ 0.00971
+3.30%
$ 7.32 million $ 707,195
Jul 5, 2024 $ 0.0094
+0.18%
$ 7.09 million $ 807,537
Jul 4, 2024 $ 0.00937
-9.12%
$ 7.07 million $ 621,727
Jul 3, 2024 $ 0.0103
-9.40%
$ 7.77 million $ 790,513
Jul 2, 2024 $ 0.0114
+1.53%
$ 8.58 million $ 545,075
Jul 1, 2024 $ 0.0111
-0.13%
$ 8.45 million $ 550,014
Jun 30, 2024 $ 0.0111
+1.02%
$ 8.39 million $ 533,207
Jun 29, 2024 $ 0.011
-0.31%
$ 8.3 million $ 497,384
Jun 28, 2024 $ 0.011
-6.56%
$ 8.33 million $ 601,401
Jun 27, 2024 $ 0.0118
+0.90%
$ 8.91 million $ 496,558
Jun 26, 2024 $ 0.0117
-5.02%
$ 8.84 million $ 526,336
Jun 25, 2024 $ 0.0123
+2.55%
$ 9.3 million $ 539,451
Jun 24, 2024 $ 0.012
-3.48%
$ 9.07 million $ 648,493
Jun 23, 2024 $ 0.0125
+1.45%
$ 9.4 million $ 597,292
Jun 22, 2024 $ 0.0123
-3.15%
$ 9.26 million $ 550,257
Jun 21, 2024 $ 0.0127
-6.55%
$ 9.56 million $ 596,304
Jun 20, 2024 $ 0.0136
-1.24%
$ 10.23 million $ 806,416
Jun 19, 2024 $ 0.0137
+8.66%
$ 10.36 million $ 786,901
Jun 18, 2024 $ 0.0126
-2.62%
$ 9.53 million $ 773,429
Jun 17, 2024 $ 0.013
-1.52%
$ 9.78 million $ 704,777
Jun 16, 2024 $ 0.0132
+3.68%
$ 9.93 million $ 659,992
Jun 15, 2024 $ 0.0127
+7.13%
$ 9.58 million $ 683,466
Jun 14, 2024 $ 0.0119
-1.16%
$ 8.94 million $ 733,953
Jun 13, 2024 $ 0.012
-12.15%
$ 9.04 million $ 808,321
Jun 12, 2024 $ 0.0137
+2.54%
$ 10.3 million $ 783,959
Jun 11, 2024 $ 0.0133
-7.58%
$ 10.04 million $ 780,963
Jun 10, 2024 $ 0.0144
-1.75%
$ 10.86 million $ 596,931
Jun 9, 2024 $ 0.0147
+3.55%
$ 11.06 million $ 679,140
Jun 8, 2024 $ 0.0142
-4.60%
$ 10.67 million $ 1.48 million
Jun 7, 2024 $ 0.0148
-5.59%
$ 11.19 million $ 708,183
Jun 6, 2024 $ 0.0157
+0.16%
$ 11.85 million $ 786,053
Jun 5, 2024 $ 0.0157
-3.84%
$ 11.83 million $ 1.23 million
Jun 4, 2024 $ 0.0163
+4.30%
$ 12.3 million $ 690,264
Jun 3, 2024 $ 0.0156
+2.08%
$ 11.79 million $ 703,270
Jun 2, 2024 $ 0.0153
-4.78%
$ 11.55 million $ 921,838
Jun 1, 2024 $ 0.0161
+1.55%
$ 12.13 million $ 702,008
May 31, 2024 $ 0.0158
-8.50%
$ 11.95 million $ 904,730
May 30, 2024 $ 0.0173
-3.65%
$ 13.06 million $ 894,132
May 29, 2024 $ 0.018
-5.94%
$ 13.6 million $ 1.56 million
May 28, 2024 $ 0.0191
-3.74%
$ 14.4 million $ 1.04 million
May 27, 2024 $ 0.0198
-0.44%
$ 14.96 million $ 1 million
May 26, 2024 $ 0.0199
-0.40%
$ 15.03 million $ 727,154
May 25, 2024 $ 0.02
+0.15%
$ 15.09 million $ 3.49 million
May 24, 2024 $ 0.02
-7.01%
$ 15.06 million $ 3.5 million
May 23, 2024 $ 0.0215
+1.66%
$ 16.2 million $ 3.08 million
May 22, 2024 $ 0.0211
+1.00%
$ 15.94 million $ 7.02 million