Gearbox Historical Data

GEAR Page 18
Download
Date Close Price change Market cap Trading volume
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
Feb 11, 2024 $ 0.00798
+4.97%
$ 6.02 million $ 465,602
Feb 10, 2024 $ 0.00761
+6.12%
$ 5.74 million $ 620,447
Feb 9, 2024 $ 0.00717
+5.81%
$ 5.41 million $ 437,296
Feb 8, 2024 $ 0.00678
+5.85%
$ 5.11 million $ 461,657
Feb 7, 2024 $ 0.0064
+2.21%
$ 4.82 million $ 508,439
Feb 6, 2024 $ 0.00626
+5.31%
$ 4.72 million $ 438,630
Feb 5, 2024 $ 0.00594
+0.58%
$ 4.48 million $ 432,463
Feb 4, 2024 $ 0.00591
+0.46%
$ 4.45 million $ 448,135
Feb 3, 2024 $ 0.00588
-1.18%
$ 4.43 million $ 458,072
Feb 2, 2024 $ 0.00595
-8.70%
$ 4.49 million $ 477,967
Feb 1, 2024 $ 0.00652
-2.88%
$ 4.92 million $ 446,662
Jan 31, 2024 $ 0.00671
-7.08%
$ 5.06 million $ 465,458
Jan 30, 2024 $ 0.00722
-2.99%
$ 5.45 million $ 541,579
Jan 29, 2024 $ 0.00744
+2.37%
$ 5.61 million $ 562,989
Jan 28, 2024 $ 0.00727
+0.07%
$ 5.48 million $ 573,387
Jan 27, 2024 $ 0.00726
+1.25%
$ 5.48 million $ 474,231
Jan 26, 2024 $ 0.00717
+1.18%
$ 5.41 million $ 542,557
Jan 25, 2024 $ 0.00709
-0.81%
$ 5.35 million $ 557,136
Jan 24, 2024 $ 0.00715
-3.84%
$ 5.39 million $ 622,890
Jan 23, 2024 $ 0.00743
-6.27%
$ 5.61 million $ 572,137
Jan 22, 2024 $ 0.00793
-4.92%
$ 5.98 million $ 610,336
Jan 21, 2024 $ 0.00834
-0.81%
$ 6.29 million $ 538,340
Jan 20, 2024 $ 0.00841
-2.77%
$ 6.34 million $ 577,572
Jan 19, 2024 $ 0.00865
-2.54%
$ 6.52 million $ 608,808
Jan 18, 2024 $ 0.00888
-3.77%
$ 6.69 million $ 622,759
Jan 17, 2024 $ 0.00923
+0.31%
$ 6.96 million $ 636,835
Jan 16, 2024 $ 0.0092
+2.99%
$ 6.93 million $ 629,831
Jan 15, 2024 $ 0.00893
+0.80%
$ 6.73 million $ 799,691
Jan 14, 2024 $ 0.00886
-2.98%
$ 6.68 million $ 672,444
Jan 13, 2024 $ 0.00913
-0.23%
$ 6.89 million $ 651,892
Jan 12, 2024 $ 0.00916
+1.39%
$ 6.9 million $ 1.83 million
Jan 11, 2024 $ 0.00903
+8.48%
$ 6.81 million $ 825,739
Jan 10, 2024 $ 0.00833
+6.13%
$ 6.28 million $ 704,535
Jan 9, 2024 $ 0.00785
-6.16%
$ 5.92 million $ 1.01 million
Jan 8, 2024 $ 0.00836
-16.23%
$ 6.31 million $ 1.41 million