CurrencyBeacon logo}}

Crypto Rate Dashboard

Gearbox Protocol Price Chart

GEAR/USD
$0.000303
0.58%

GEAR Historical USD Price

Daily Price History

Date Open High Low Close Volume
2024-01-18 $0.00918926 $0.00920288 $0.00888226 $0.00890706 $653,602.18
2024-01-17 $0.00920502 $0.00928415 $0.00915718 $0.00919632 $666,585.47
2024-01-16 $0.00892153 $0.00924082 $0.00887726 $0.00921204 $669,989.52
2024-01-15 $0.00884461 $0.00960089 $0.00883837 $0.008929 $876,566.05
2024-01-14 $0.00913024 $0.00929983 $0.00881167 $0.00885179 $732,306.46
2024-01-13 $0.00916209 $0.00921338 $0.00898707 $0.00913754 $705,479.96
2024-01-12 $0.00901676 $0.01174079 $0.008999 $0.00917033 $2.13M
2024-01-11 $0.00831353 $0.00927246 $0.00820682 $0.00902236 $892,454.53
2024-01-10 $0.00784432 $0.00834058 $0.00781245 $0.00831934 $763,159.59
2024-01-09 $0.00837079 $0.00877051 $0.00740755 $0.00787509 $1.15M
2024-01-08 $0.0100001 $0.0100011 $0.00817477 $0.00837749 $1.63M
2024-01-07 $0.00792785 $0.01359635 $0.00733168 $0.0100081 $2.90M
2024-01-06 $0.00852417 $0.00854807 $0.00792728 $0.00793362 $736,154.77
2024-01-05 $0.00873506 $0.00875865 $0.00846299 $0.00853058 $796,973.09
2024-01-04 $0.00850993 $0.00878666 $0.00844704 $0.00873981 $774,602.41
2024-01-03 $0.00953564 $0.00958107 $0.00850418 $0.00852173 $891,146.18
2024-01-02 $0.00992943 $0.01013065 $0.00952234 $0.00954338 $831,741.91
2024-01-01 $0.00953453 $0.00992911 $0.00952559 $0.00993606 $581,953.54
2023-12-31 $0.00958553 $0.00962316 $0.00950738 $0.00953337 $576,696.36
2023-12-30 $0.00944193 $0.00979488 $0.00943201 $0.00959292 $604,116.68
2023-12-29 $0.00965009 $0.00965106 $0.00938318 $0.00944978 $731,076.62
2023-12-28 $0.00993302 $0.0103301 $0.00963509 $0.00965797 $992,047.31
2023-12-27 $0.01004965 $0.01013583 $0.00964947 $0.00993982 $937,100.08
2023-12-26 $0.01030064 $0.01181188 $0.00995472 $0.01005645 $5.02M
2023-12-25 $0.01039765 $0.01056582 $0.01013018 $0.0103033 $1.58M
2023-12-24 $0.01070152 $0.01088476 $0.0103704 $0.01040694 $978,109.93
2023-12-23 $0.01075509 $0.01168383 $0.01064448 $0.0107116 $990,010.22
2023-12-22 $0.01031137 $0.01233178 $0.01025299 $0.01076358 $1.15M
2023-12-21 $0.00925013 $0.01170907 $0.00923177 $0.01032189 $1.39M
2023-12-20 $0.00903911 $0.00944641 $0.00884675 $0.00927431 $961,842.95