Gearbox Historical Data

GEAR Page 15
Download
Date Close Price change Market cap Trading volume
May 21, 2024 $ 0.0209
+21.84%
$ 15.78 million $ 2.01 million
May 20, 2024 $ 0.0172
+5.66%
$ 12.95 million $ 1.06 million
May 19, 2024 $ 0.0163
+0.65%
$ 12.26 million $ 608,055
May 18, 2024 $ 0.0161
+1.08%
$ 12.18 million $ 931,059
May 17, 2024 $ 0.016
+0.78%
$ 12.05 million $ 865,181
May 16, 2024 $ 0.0159
-9.47%
$ 11.95 million $ 1.23 million
May 15, 2024 $ 0.0175
+2.75%
$ 13.2 million $ 666,791
May 14, 2024 $ 0.017
-3.33%
$ 12.85 million $ 915,432
May 13, 2024 $ 0.0176
-1.60%
$ 13.29 million $ 626,435
May 12, 2024 $ 0.0179
+2.73%
$ 13.51 million $ 746,010
May 11, 2024 $ 0.0174
-1.08%
$ 13.15 million $ 525,469
May 10, 2024 $ 0.0176
+0.30%
$ 13.3 million $ 933,497
May 9, 2024 $ 0.0176
+10.76%
$ 13.26 million $ 1.01 million
May 8, 2024 $ 0.0159
-9.48%
$ 11.97 million $ 1.06 million
May 7, 2024 $ 0.0175
-3.32%
$ 13.23 million $ 596,743
May 6, 2024 $ 0.0181
-5.93%
$ 13.68 million $ 925,676
May 5, 2024 $ 0.0193
-2.72%
$ 14.54 million $ 748,903
May 4, 2024 $ 0.0198
-1.77%
$ 14.95 million $ 951,718
May 3, 2024 $ 0.0202
+10.96%
$ 15.22 million $ 3.17 million
May 2, 2024 $ 0.0182
+19.28%
$ 13.71 million $ 1.19 million
May 1, 2024 $ 0.0152
-7.34%
$ 11.5 million $ 1.5 million
Apr 30, 2024 $ 0.0164
-16.98%
$ 12.39 million $ 1.85 million
Apr 29, 2024 $ 0.0198
-8.30%
$ 14.93 million $ 1.47 million
Apr 28, 2024 $ 0.0216
+2.85%
$ 16.29 million $ 675,687
Apr 27, 2024 $ 0.021
-0.05%
$ 15.83 million $ 955,708
Apr 26, 2024 $ 0.021
-5.70%
$ 15.84 million $ 2.33 million
Apr 25, 2024 $ 0.0223
-9.51%
$ 16.8 million $ 1.27 million
Apr 24, 2024 $ 0.0246
-20.89%
$ 18.56 million $ 2.67 million
Apr 23, 2024 $ 0.0311
+16.15%
$ 23.45 million $ 2.15 million
Apr 22, 2024 $ 0.0268
+4.01%
$ 20.19 million $ 1.19 million
Apr 21, 2024 $ 0.0258
+10.05%
$ 19.42 million $ 2.16 million
Apr 20, 2024 $ 0.0234
-1.17%
$ 17.64 million $ 1.35 million
Apr 19, 2024 $ 0.0237
-7.89%
$ 17.86 million $ 1.63 million
Apr 18, 2024 $ 0.0257
+12.00%
$ 19.38 million $ 1.5 million
Apr 17, 2024 $ 0.023
-10.32%
$ 17.31 million $ 1.51 million
Apr 16, 2024 $ 0.0256
+3.08%
$ 19.3 million $ 2.36 million
Apr 15, 2024 $ 0.0248
-4.62%
$ 18.73 million $ 2.55 million
Apr 14, 2024 $ 0.026
+27.87%
$ 19.63 million $ 3.86 million
Apr 13, 2024 $ 0.0204
-33.97%
$ 15.35 million $ 5.17 million
Apr 12, 2024 $ 0.0308
-6.12%
$ 23.26 million $ 5.38 million
Apr 11, 2024 $ 0.0329
-5.07%
$ 24.77 million $ 2.59 million
Apr 10, 2024 $ 0.0346
+18.17%
$ 26.09 million $ 2.42 million
Apr 9, 2024 $ 0.0293
+2.89%
$ 22.08 million $ 2.2 million
Apr 8, 2024 $ 0.0285
+24.70%
$ 21.46 million $ 3.12 million
Apr 7, 2024 $ 0.0228
-5.63%
$ 17.21 million $ 1.84 million
Apr 6, 2024 $ 0.0242
+15.32%
$ 18.24 million $ 1.44 million
Apr 5, 2024 $ 0.021
-4.68%
$ 15.81 million $ 1.2 million
Apr 4, 2024 $ 0.022
-2.97%
$ 16.59 million $ 2.97 million
Apr 3, 2024 $ 0.0227
+15.80%
$ 17.11 million $ 2.18 million
Apr 2, 2024 $ 0.0196
-4.16%
$ 14.77 million $ 1.38 million