Gearbox Historical Data

GEAR Page 16
Download
Date Close Price change Market cap Trading volume
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
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