Gearbox Historical Data

GEAR Page 18
Download
Date Close Price change Market cap Trading volume
Dec 24, 2023 $ 0.0104
-2.54%
$ 7.85 million $ 887,444
Dec 23, 2023 $ 0.0107
-0.71%
$ 8.05 million $ 913,136
Dec 22, 2023 $ 0.0108
+4.73%
$ 8.11 million $ 1.06 million
Dec 21, 2023 $ 0.0103
+10.64%
$ 7.74 million $ 1.28 million
Dec 20, 2023 $ 0.00928
+2.84%
$ 6.99 million $ 905,646
Dec 19, 2023 $ 0.00902
+10.17%
$ 6.8 million $ 920,726
Dec 18, 2023 $ 0.00819
-7.34%
$ 6.18 million $ 806,832
Dec 17, 2023 $ 0.00884
-2.55%
$ 6.66 million $ 767,458
Dec 16, 2023 $ 0.00907
-2.44%
$ 6.84 million $ 846,455
Dec 15, 2023 $ 0.0093
-1.88%
$ 7.01 million $ 770,727
Dec 14, 2023 $ 0.00948
+1.77%
$ 7.15 million $ 739,262
Dec 13, 2023 $ 0.00931
-1.21%
$ 7.02 million $ 807,323
Dec 12, 2023 $ 0.00942
+3.50%
$ 7.1 million $ 968,554
Dec 11, 2023 $ 0.0091
-13.60%
$ 6.86 million $ 871,666
Dec 10, 2023 $ 0.0105
-2.90%
$ 7.94 million $ 765,084
Dec 9, 2023 $ 0.0108
-2.87%
$ 8.18 million $ 809,516
Dec 8, 2023 $ 0.0112
+1.61%
$ 8.42 million $ 775,647
Dec 7, 2023 $ 0.011
+2.46%
$ 8.29 million $ 812,364
Dec 6, 2023 $ 0.0107
-1.58%
$ 8.09 million $ 1.01 million
Dec 5, 2023 $ 0.0109
-2.34%
$ 8.22 million $ 908,828
Dec 4, 2023 $ 0.0112
+23.40%
$ 8.42 million $ 1.58 million
Dec 3, 2023 $ 0.00904
+5.36%
$ 6.82 million $ 938,318
Dec 2, 2023 $ 0.00858
+2.31%
$ 6.47 million $ 778,350
Dec 1, 2023 $ 0.00839
+7.54%
$ 6.33 million $ 742,530
Nov 30, 2023 $ 0.0078
+0.49%
$ 5.88 million $ 733,249
Nov 29, 2023 $ 0.00776
-1.35%
$ 5.85 million $ 1.53 million
Nov 28, 2023 $ 0.00787
-0.73%
$ 5.93 million $ 692,286
Nov 27, 2023 $ 0.00793
-2.20%
$ 5.98 million $ 703,955
Nov 26, 2023 $ 0.00811
-1.63%
$ 6.11 million $ 786,882
Nov 25, 2023 $ 0.00824
+8.80%
$ 6.21 million $ 927,739
Nov 24, 2023 $ 0.00758
-2.49%
$ 5.71 million $ 761,086
Nov 23, 2023 $ 0.00777
+0.80%
$ 5.86 million $ 751,262
Nov 22, 2023 $ 0.00771
+14.04%
$ 5.81 million $ 846,182
Nov 21, 2023 $ 0.00676
-5.64%
$ 5.09 million $ 773,047
Nov 20, 2023 $ 0.00716
+8.60%
$ 5.4 million $ 1.4 million
Nov 19, 2023 $ 0.0066
+1.82%
$ 4.97 million $ 772,949
Nov 18, 2023 $ 0.00648
-5.65%
$ 4.88 million $ 760,591
Nov 17, 2023 $ 0.00686
-1.13%
$ 5.18 million $ 796,680
Nov 16, 2023 $ 0.00694
-7.27%
$ 5.24 million $ 1.48 million
Nov 15, 2023 $ 0.00749
+13.69%
$ 5.64 million $ 782,471
Nov 14, 2023 $ 0.00658
+3.61%
$ 4.96 million $ 801,220
Nov 13, 2023 $ 0.00635
-1.22%
$ 4.79 million $ 750,987
Nov 12, 2023 $ 0.00643
-3.84%
$ 4.85 million $ 638,652
Nov 11, 2023 $ 0.00669
-0.53%
$ 5.04 million $ 618,383
Nov 10, 2023 $ 0.00673
-3.44%
$ 5.07 million $ 758,473
Nov 9, 2023 $ 0.00696
+10.28%
$ 5.25 million $ 879,691
Nov 8, 2023 $ 0.00631
+6.90%
$ 4.76 million $ 747,614
Nov 7, 2023 $ 0.00591
-5.18%
$ 4.45 million $ 813,804
Nov 6, 2023 $ 0.00623
+17.03%
$ 4.7 million $ 1.07 million
Nov 5, 2023 $ 0.00533
+19.93%
$ 4.02 million $ 1.08 million