Gearbox Historical Data

GEAR Page 15
Download
Date Close Price change Market cap Trading volume
Sep 29, 2024 $0.00758
+16.02%
$5.71 million $1.35 million
Sep 28, 2024 $0.00652
+13.08%
$4.91 million $713,551
Sep 27, 2024 $0.00576
+3.87%
$4.35 million $468,698
Sep 26, 2024 $0.00555
+0.92%
$4.18 million $536,583
Sep 25, 2024 $0.0055
+6.42%
$4.14 million $545,164
Sep 24, 2024 $0.00516
-0.21%
$3.89 million $538,166
Sep 23, 2024 $0.00515
+14.19%
$3.89 million $667,698
Sep 22, 2024 $0.00451
-1.34%
$3.4 million $447,246
Sep 21, 2024 $0.00459
-0.01%
$3.46 million $500,306
Sep 20, 2024 $0.0046
+1.38%
$3.46 million $445,976
Sep 19, 2024 $0.00453
+2.38%
$3.42 million $525,565
Sep 18, 2024 $0.00443
-2.00%
$3.34 million $492,196
Sep 17, 2024 $0.00452
+0.36%
$3.41 million $437,025
Sep 16, 2024 $0.00451
-4.12%
$3.4 million $473,759
Sep 15, 2024 $0.0047
-4.46%
$3.55 million $432,768
Sep 14, 2024 $0.00492
+1.07%
$3.71 million $452,577
Sep 13, 2024 $0.00487
+0.99%
$3.67 million $570,125
Sep 12, 2024 $0.00482
-0.47%
$3.64 million $554,842
Sep 11, 2024 $0.00484
-4.25%
$3.65 million $518,722
Sep 10, 2024 $0.00506
+6.45%
$3.82 million $567,107
Sep 9, 2024 $0.00475
+2.44%
$3.58 million $454,948
Sep 8, 2024 $0.00464
-0.16%
$3.5 million $451,585
Sep 7, 2024 $0.00465
+1.18%
$3.5 million $504,380
Sep 6, 2024 $0.00459
+2.05%
$3.46 million $597,343
Sep 5, 2024 $0.00449
-1.43%
$3.39 million $982,469
Sep 4, 2024 $0.00456
-5.20%
$3.43 million $616,462
Sep 3, 2024 $0.00479
-10.67%
$3.61 million $534,822
Sep 2, 2024 $0.00536
+0.64%
$4.04 million $488,258
Sep 1, 2024 $0.00533
-2.03%
$4.02 million $444,992
Aug 31, 2024 $0.00544
-2.89%
$4.1 million $448,401
Aug 30, 2024 $0.0056
-2.97%
$4.22 million $541,815
Aug 29, 2024 $0.00576
+1.06%
$4.35 million $437,228
Aug 28, 2024 $0.0057
-1.51%
$4.3 million $525,063
Aug 27, 2024 $0.00579
-4.74%
$4.37 million $421,434
Aug 26, 2024 $0.00608
-5.43%
$4.58 million $561,697
Aug 25, 2024 $0.00643
+1.58%
$4.85 million $548,709
Aug 24, 2024 $0.00633
+0.74%
$4.77 million $508,952
Aug 23, 2024 $0.00628
+3.94%
$4.74 million $485,609
Aug 22, 2024 $0.00604
-0.79%
$4.56 million $483,029
Aug 21, 2024 $0.00609
+3.47%
$4.6 million $496,124
Aug 20, 2024 $0.00589
+2.32%
$4.44 million $494,318
Aug 19, 2024 $0.00576
-1.84%
$4.34 million $450,308
Aug 18, 2024 $0.00587
+0.53%
$4.42 million $454,981
Aug 17, 2024 $0.00584
+1.02%
$4.4 million $467,185
Aug 16, 2024 $0.00578
-2.82%
$4.36 million $572,922
Aug 15, 2024 $0.00594
-6.38%
$4.48 million $665,802
Aug 14, 2024 $0.00635
-0.50%
$4.79 million $498,143
Aug 13, 2024 $0.00638
+0.05%
$4.81 million $477,439
Aug 12, 2024 $0.00638
+2.46%
$4.81 million $499,259
Aug 11, 2024 $0.00622
-7.15%
$4.69 million $624,932