Gearbox Historical Data

GEAR Page 23
Download
Date Close Price change Market cap Trading volume
Apr 18, 2023 $ 0.0131
-4.46%
$ 9.89 million $ 784,788
Apr 17, 2023 $ 0.0137
-4.59%
$ 10.35 million $ 788,874
Apr 16, 2023 $ 0.0144
+6.43%
$ 10.85 million $ 886,285
Apr 15, 2023 $ 0.0135
+3.09%
$ 10.19 million $ 871,274
Apr 14, 2023 $ 0.0131
+1.11%
$ 9.89 million $ 867,744
Apr 13, 2023 $ 0.013
+9.52%
$ 9.78 million $ 846,071
Apr 12, 2023 $ 0.0119
-4.02%
$ 8.94 million $ 817,721
Apr 11, 2023 $ 0.0123
-1.08%
$ 9.31 million $ 500,640
Apr 10, 2023 $ 0.0125
-3.09%
$ 9.41 million $ 825,169
Apr 9, 2023 $ 0.0129
-1.29%
$ 9.71 million $ 895,824
Apr 8, 2023 $ 0.013
-2.06%
$ 9.84 million $ 906,929
Apr 7, 2023 $ 0.0133
-3.35%
$ 10.05 million $ 776,511
Apr 6, 2023 $ 0.0138
-0.98%
$ 10.39 million $ 900,023
Apr 5, 2023 $ 0.0139
+1.75%
$ 10.5 million $ 813,349
Apr 4, 2023 $ 0.0137
+4.90%
$ 10.32 million $ 862,373
Apr 3, 2023 $ 0.013
+4.02%
$ 9.83 million $ 887,495
Apr 2, 2023 $ 0.0125
-1.74%
$ 9.45 million $ 811,349
Apr 1, 2023 $ 0.0128
-8.23%
$ 9.62 million $ 1.06 million
Mar 31, 2023 $ 0.0139
-0.91%
$ 10.49 million $ 736,592
Mar 30, 2023 $ 0.014
-1.25%
$ 10.58 million $ 729,527
Mar 29, 2023 $ 0.0142
+0.59%
$ 10.72 million $ 804,048
Mar 28, 2023 $ 0.0141
+3.48%
$ 10.65 million $ 822,473
Mar 27, 2023 $ 0.0137
-3.14%
$ 10.29 million $ 769,871
Mar 26, 2023 $ 0.0141
+0.22%
$ 10.63 million $ 763,329
Mar 25, 2023 $ 0.0141
-0.09%
$ 10.6 million $ 738,704
Mar 24, 2023 $ 0.0141
-6.13%
$ 10.61 million $ 766,417
Mar 23, 2023 $ 0.015
+4.18%
$ 11.31 million $ 821,453
Mar 22, 2023 $ 0.0144
-1.78%
$ 10.86 million $ 821,548
Mar 21, 2023 $ 0.0147
-1.08%
$ 11.05 million $ 855,941
Mar 20, 2023 $ 0.0148
-2.52%
$ 11.17 million $ 869,760
Mar 19, 2023 $ 0.0152
-0.41%
$ 11.46 million $ 870,559
Mar 18, 2023 $ 0.0153
+0.17%
$ 11.51 million $ 866,886
Mar 17, 2023 $ 0.0152
+6.61%
$ 11.49 million $ 865,185
Mar 16, 2023 $ 0.0143
-0.06%
$ 10.78 million $ 818,237
Mar 15, 2023 $ 0.0143
-3.13%
$ 10.79 million $ 927,249
Mar 14, 2023 $ 0.0148
+4.59%
$ 11.13 million $ 935,206
Mar 13, 2023 $ 0.0141
-1.06%
$ 10.65 million $ 1.09 million
Mar 12, 2023 $ 0.0143
+11.27%
$ 10.76 million $ 992,658
Mar 11, 2023 $ 0.0128
-5.75%
$ 9.67 million $ 1.05 million
Mar 10, 2023 $ 0.0136
-4.86%
$ 10.26 million $ 977,035
Mar 9, 2023 $ 0.0143
-8.24%
$ 10.78 million $ 936,436
Mar 8, 2023 $ 0.0156
+3.60%
$ 11.75 million $ 1.01 million
Mar 7, 2023 $ 0.015
-0.84%
$ 11.34 million $ 906,626
Mar 6, 2023 $ 0.0152
-0.55%
$ 11.44 million $ 890,227
Mar 5, 2023 $ 0.0153
+1.27%
$ 11.5 million $ 960,570
Mar 4, 2023 $ 0.0151
-1.04%
$ 11.36 million $ 964,646
Mar 3, 2023 $ 0.0152
-8.84%
$ 11.48 million $ 1 million
Mar 2, 2023 $ 0.0167
-2.79%
$ 12.59 million $ 1.02 million
Mar 1, 2023 $ 0.0172
+6.76%
$ 12.95 million $ 1.04 million
Feb 28, 2023 $ 0.0161
-2.09%
$ 12.13 million $ 1.09 million