GEAR Historical USD Price
Daily close · Jan 19, 2023 → Jan 18, 2024Daily price history
Dec 20, 2023 → Jan 18, 2024| 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 |