Gearbox Historical Data

GEAR Page 18
Download
Date Close Price change Market cap Trading volume
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
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