GEAR Historical USD Price
Daily close · Nov 8, 2025 → Nov 9, 2026Daily price history
Oct 11, 2026 → Nov 9, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-09 | $0.00043854 | $0.00045615 | $0.00043307 | $0.00044612 | $1,754.26 |
| 2026-11-08 | $0.00044897 | $0.00046143 | $0.000434 | $0.00043837 | $679.71 |
| 2026-11-07 | $0.0004726 | $0.00047492 | $0.00044632 | $0.00044898 | $1,201.32 |
| 2026-11-06 | $0.00048094 | $0.00048292 | $0.00046938 | $0.00047266 | $395.49 |
| 2026-11-05 | $0.00053287 | $0.00053498 | $0.00047474 | $0.0004803 | $1,369.47 |
| 2026-11-04 | $0.00050723 | $0.00054825 | $0.00049692 | $0.000533 | $1,589.67 |
| 2026-11-03 | $0.0005019 | $0.0005127 | $0.00049442 | $0.00050764 | $1,584.80 |
| 2026-11-02 | $0.00050483 | $0.0005117 | $0.00049522 | $0.00050189 | $159.57 |
| 2026-11-01 | $0.00050319 | $0.00050576 | $0.00049981 | $0.00050349 | $347.49 |
| 2026-10-31 | $0.00049908 | $0.0005005 | $0.00049511 | $0.00049581 | $154.02 |
| 2026-10-30 | $0.00050889 | $0.00050923 | $0.00049332 | $0.00049899 | $833.23 |
| 2026-10-29 | $0.00054605 | $0.00054695 | $0.0005087 | $0.0005087 | $2,397.22 |
| 2026-10-28 | $0.00054117 | $0.0005464 | $0.00053111 | $0.00054015 | $426.90 |
| 2026-10-27 | $0.00057612 | $0.00057763 | $0.00053504 | $0.00054166 | $2,521.89 |
| 2026-10-26 | $0.00057482 | $0.00058227 | $0.00056811 | $0.00057602 | $352.44 |
| 2026-10-25 | $0.00058198 | $0.00058707 | $0.00057117 | $0.00057487 | $1,895.15 |
| 2026-10-24 | $0.00058255 | $0.00059382 | $0.00056836 | $0.00058254 | $1,359.91 |
| 2026-10-23 | $0.00061658 | $0.00062406 | $0.00057978 | $0.00058271 | $1,781.96 |
| 2026-10-22 | $0.00064272 | $0.00065755 | $0.00061312 | $0.00061712 | $8,999.25 |
| 2026-10-21 | $0.00062586 | $0.00068426 | $0.00062356 | $0.00063238 | $7,824.33 |
| 2026-10-20 | $0.00061648 | $0.00065294 | $0.0006038 | $0.00062635 | $9,356.10 |
| 2026-10-19 | $0.00061465 | $0.00062266 | $0.00060888 | $0.00061649 | $1,221.49 |
| 2026-10-18 | $0.00061783 | $0.00062838 | $0.00059571 | $0.00061458 | $360.54 |
| 2026-10-17 | $0.00062877 | $0.00063517 | $0.00061098 | $0.00061804 | $932.82 |
| 2026-10-16 | $0.00060406 | $0.00063081 | $0.00059749 | $0.00062894 | $1,866.82 |
| 2026-10-15 | $0.00061047 | $0.00061174 | $0.00058075 | $0.00060429 | $1,618.07 |
| 2026-10-14 | $0.00067037 | $0.00067559 | $0.0006033 | $0.00060966 | $5,313.84 |
| 2026-10-13 | $0.00059685 | $0.00067327 | $0.00058811 | $0.00067018 | $5,344.09 |
| 2026-10-12 | $0.00063234 | $0.00063907 | $0.00058198 | $0.0005835 | $8,434.78 |
| 2026-10-11 | $0.00063568 | $0.00064394 | $0.00062797 | $0.0006325 | $1,418.53 |