Market Cap $4.15T
0.35%
Volume 24h $294.87B
2.96%
BTC % 53.46%
-0.29%
ETH % 12.52%
0.16%
Coins
33.091
+11
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.00374155 | $0.00372515 | $0.00383767 | $0.00377567 | $1,159,395 | $37,415,595 |
| Sep-08 2025 | $0.00379196 | $0.00362024 | $0.00385776 | $0.00363717 | $2,446,552 | $37,919,658 |
| Sep-07 2025 | $0.00363651 | $0.00357777 | $0.00364054 | $0.00359544 | $852,265 | $36,365,154 |
| Sep-06 2025 | $0.00359278 | $0.00359106 | $0.00370576 | $0.00360422 | $940,828 | $35,927,823 |
| Sep-05 2025 | $0.00361067 | $0.00353462 | $0.00372674 | $0.0035748 | $1,001,369 | $36,106,706 |
| Sep-04 2025 | $0.00359456 | $0.00355249 | $0.00369785 | $0.00367368 | $936,947 | $35,945,682 |
| Sep-03 2025 | $0.00370704 | $0.00353249 | $0.00370704 | $0.0036397 | $1,288,562 | $37,070,425 |
| Sep-02 2025 | $0.00360253 | $0.00357931 | $0.00371994 | $0.00357931 | $1,173,524 | $36,025,321 |
| Sep-01 2025 | $0.0035677 | $0.00355864 | $0.00378132 | $0.00377439 | $1,693,387 | $35,677,017 |
| Aug-31 2025 | $0.00389766 | $0.00386591 | $0.00395411 | $0.00386591 | $1,525,619 | $38,976,668 |
| Aug-30 2025 | $0.00384711 | $0.00381408 | $0.00392024 | $0.00383576 | $1,313,389 | $38,471,115 |
| Aug-29 2025 | $0.00382869 | $0.00380452 | $0.00407085 | $0.00407085 | $2,400,051 | $38,286,904 |
| Aug-28 2025 | $0.00404784 | $0.00395333 | $0.00412306 | $0.00395333 | $3,053,040 | $40,478,483 |
| Aug-27 2025 | $0.0039493 | $0.00394039 | $0.00416117 | $0.00416117 | $3,195,111 | $39,493,038 |
| Aug-26 2025 | $0.00432132 | $0.00390418 | $0.00451939 | $0.00398708 | $6,866,864 | $43,213,277 |