Market Cap $4.48T
1.25%
Volume 24h $400.55B
2.77%
BTC % 54.49%
0.73%
ETH % 12.11%
-0.99%
Coins
33.322
+13
Exchanges
885
Last update
2 Minutes ago
Gearbox Protocol (GEAR) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Oct-03 2025 | $0.00352617 | $0.00341359 | $0.00358308 | $0.00352421 | $862,162 | $35,261,718 |
| Oct-02 2025 | $0.00354165 | $0.0033964 | $0.00354963 | $0.00341004 | $704,541 | $35,416,532 |
| Oct-01 2025 | $0.00338677 | $0.00324093 | $0.00340022 | $0.00325852 | $773,635 | $33,867,710 |
| Sep-30 2025 | $0.00326886 | $0.00322309 | $0.00331369 | $0.00331369 | $1,087,247 | $32,688,679 |
| Sep-29 2025 | $0.00332302 | $0.00310078 | $0.00346096 | $0.0031149 | $2,709,152 | $33,230,281 |
| Sep-28 2025 | $0.00311849 | $0.00292586 | $0.00311849 | $0.0029676 | $1,014,802 | $31,184,912 |
| Sep-27 2025 | $0.00297777 | $0.00294905 | $0.0030224 | $0.00299205 | $583,463 | $29,777,709 |
| Sep-26 2025 | $0.00296996 | $0.00284015 | $0.00300258 | $0.00284015 | $1,017,924 | $29,699,640 |
| Sep-25 2025 | $0.00290286 | $0.00286725 | $0.00304637 | $0.00304637 | $797,395 | $29,028,643 |
| Sep-24 2025 | $0.00307933 | $0.00301156 | $0.00310069 | $0.00307635 | $1,300,259 | $30,793,324 |
| Sep-23 2025 | $0.00306876 | $0.00306876 | $0.00328366 | $0.00328191 | $832,879 | $30,687,660 |
| Sep-22 2025 | $0.00328991 | $0.0032711 | $0.00355966 | $0.00355966 | $884,914 | $32,899,177 |
| Sep-21 2025 | $0.003585 | $0.00356804 | $0.00366122 | $0.00366122 | $850,456 | $35,850,098 |
| Sep-20 2025 | $0.0036723 | $0.003638 | $0.00375801 | $0.00375801 | $774,258 | $36,723,063 |
| Sep-19 2025 | $0.00374532 | $0.00373729 | $0.00389973 | $0.00389813 | $831,341 | $37,453,283 |