Gearbox Historical Data

GEAR Page 16
Download
Date Close Price change Market cap Trading volume
Apr 1, 2024 $ 0.0204
-0.48%
$ 15.41 million $ 1.23 million
Mar 31, 2024 $ 0.0205
+26.50%
$ 15.49 million $ 1.89 million
Mar 30, 2024 $ 0.0162
+0.22%
$ 12.24 million $ 1.23 million
Mar 29, 2024 $ 0.0162
-7.30%
$ 12.22 million $ 1.4 million
Mar 28, 2024 $ 0.0175
-2.11%
$ 13.18 million $ 1.6 million
Mar 27, 2024 $ 0.0179
-7.40%
$ 13.47 million $ 853,407
Mar 26, 2024 $ 0.0193
+0.39%
$ 14.54 million $ 1.27 million
Mar 25, 2024 $ 0.0192
-4.11%
$ 14.49 million $ 1.24 million
Mar 24, 2024 $ 0.02
+11.77%
$ 15.1 million $ 1.36 million
Mar 23, 2024 $ 0.0179
+9.15%
$ 13.51 million $ 983,619
Mar 22, 2024 $ 0.0164
-3.51%
$ 12.38 million $ 1.25 million
Mar 21, 2024 $ 0.017
+2.02%
$ 12.83 million $ 881,534
Mar 20, 2024 $ 0.0167
-0.35%
$ 12.58 million $ 1.33 million
Mar 19, 2024 $ 0.0167
+0.88%
$ 12.62 million $ 1.46 million
Mar 18, 2024 $ 0.0166
-8.08%
$ 12.5 million $ 819,463
Mar 17, 2024 $ 0.018
+2.23%
$ 13.61 million $ 777,398
Mar 16, 2024 $ 0.0177
-9.09%
$ 13.31 million $ 1.16 million
Mar 15, 2024 $ 0.0194
-7.75%
$ 14.64 million $ 1.34 million
Mar 14, 2024 $ 0.0211
-6.12%
$ 15.88 million $ 1.27 million
Mar 13, 2024 $ 0.0224
+22.58%
$ 16.91 million $ 2.57 million
Mar 12, 2024 $ 0.0183
-4.68%
$ 13.8 million $ 1.1 million
Mar 11, 2024 $ 0.0192
+4.03%
$ 14.48 million $ 925,925
Mar 10, 2024 $ 0.0185
-2.18%
$ 13.92 million $ 919,954
Mar 9, 2024 $ 0.0189
-0.71%
$ 14.24 million $ 856,237
Mar 8, 2024 $ 0.019
+5.10%
$ 14.34 million $ 1.67 million
Mar 7, 2024 $ 0.0181
-3.64%
$ 13.64 million $ 1.04 million
Mar 6, 2024 $ 0.0188
+5.95%
$ 14.15 million $ 1.12 million
Mar 5, 2024 $ 0.0177
-5.68%
$ 13.38 million $ 1.92 million
Mar 4, 2024 $ 0.0188
-13.75%
$ 14.19 million $ 1.21 million
Mar 3, 2024 $ 0.0218
-0.35%
$ 16.44 million $ 1.24 million
Mar 2, 2024 $ 0.0219
-12.08%
$ 16.51 million $ 1.21 million
Mar 1, 2024 $ 0.0249
+12.91%
$ 18.78 million $ 1.34 million
Feb 29, 2024 $ 0.0221
-12.96%
$ 16.64 million $ 1.37 million
Feb 28, 2024 $ 0.0254
+12.33%
$ 19.13 million $ 1.91 million
Feb 27, 2024 $ 0.0226
-13.83%
$ 17.03 million $ 2.76 million
Feb 26, 2024 $ 0.0262
-3.99%
$ 19.77 million $ 3.28 million
Feb 25, 2024 $ 0.0273
+47.01%
$ 20.62 million $ 3.14 million
Feb 24, 2024 $ 0.0186
-0.77%
$ 14.02 million $ 1.19 million
Feb 23, 2024 $ 0.0187
+12.05%
$ 14.13 million $ 2.23 million
Feb 22, 2024 $ 0.0167
+5.22%
$ 12.61 million $ 1.9 million
Feb 21, 2024 $ 0.0159
+23.90%
$ 11.98 million $ 3.22 million
Feb 20, 2024 $ 0.0128
+30.99%
$ 9.67 million $ 1.43 million
Feb 19, 2024 $ 0.00979
+0.70%
$ 7.38 million $ 643,258
Feb 18, 2024 $ 0.00972
-2.20%
$ 7.33 million $ 466,225
Feb 17, 2024 $ 0.00994
-9.31%
$ 7.5 million $ 494,773
Feb 16, 2024 $ 0.011
-2.29%
$ 8.26 million $ 635,867
Feb 15, 2024 $ 0.0112
+7.08%
$ 8.45 million $ 584,310
Feb 14, 2024 $ 0.0105
+2.60%
$ 7.88 million $ 820,999
Feb 13, 2024 $ 0.0102
+24.40%
$ 7.68 million $ 945,773
Feb 12, 2024 $ 0.00819
+2.64%
$ 6.18 million $ 484,250