Gearbox Historical Data

GEAR Page 26
Download
Date Close Price change Market cap Trading volume
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
Feb 27, 2023 $0.0164
+2.85%
$12.39 million $1.05 million
Feb 26, 2023 $0.016
+7.75%
$12.05 million $1.06 million
Feb 25, 2023 $0.0148
+0.63%
$11.18 million $1.04 million
Feb 24, 2023 $0.0147
-10.51%
$11.11 million $1.29 million
Feb 23, 2023 $0.0165
+4.15%
$12.42 million $1.13 million
Feb 22, 2023 $0.0158
-2.31%
$11.92 million $1.06 million
Feb 21, 2023 $0.0162
-11.31%
$12.2 million $1.2 million
Feb 20, 2023 $0.0182
+7.58%
$13.76 million $1.2 million
Feb 19, 2023 $0.017
-5.56%
$12.79 million $1.15 million
Feb 18, 2023 $0.018
-3.76%
$13.54 million $1.01 million
Feb 17, 2023 $0.0187
-0.41%
$14.07 million $1.24 million
Feb 16, 2023 $0.0187
+5.29%
$14.13 million $2.41 million
Feb 15, 2023 $0.0178
+5.90%
$13.42 million $1.26 million
Feb 14, 2023 $0.0168
+11.49%
$12.68 million $1.34 million
Feb 13, 2023 $0.0151
-10.56%
$11.37 million $1.18 million
Feb 12, 2023 $0.0169
-5.67%
$12.72 million $1.49 million
Feb 11, 2023 $0.0179
+6.17%
$13.48 million $1.56 million
Feb 10, 2023 $0.0168
+0.92%
$12.69 million $1.52 million
Feb 9, 2023 $0.0167
-16.05%
$12.58 million $2.41 million