Gearbox Historical Data

GEAR Page 19
Download
Date Close Price change Market cap Trading volume
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
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