Market Cap $2.85T
0.09%
Volume 24h $301.31B
3.03%
BTC % 56.93%
0.01%
ETH % 9.82%
-1.73%
Coins
34.592
+3
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 |
|---|---|---|---|---|---|---|
| May-05 2026 | $0.00030949 | $0.00030949 | $0.00032245 | $0.00032073 | $65 | $3,094,936 |
| May-04 2026 | $0.00031965 | $0.00031814 | $0.00034975 | $0.00032117 | $46 | $3,196,595 |
| May-03 2026 | $0.00032116 | $0.00031435 | $0.00032966 | $0.00032667 | $241 | $3,211,647 |
| May-02 2026 | $0.00032665 | $0.00032281 | $0.00032675 | $0.00032516 | $625 | $3,266,521 |
| May-01 2026 | $0.00032594 | $0.00032398 | $0.00033204 | $0.00032398 | $920 | $3,259,472 |
| Apr-30 2026 | $0.00032395 | $0.00027137 | $0.00033904 | $0.00027137 | $577 | $3,239,574 |
| Apr-29 2026 | $0.00027149 | $0.0002656 | $0.00030842 | $0.00026659 | $2,425 | $2,714,914 |
| Apr-28 2026 | $0.0002666 | $0.00022829 | $0.0002666 | $0.00023116 | $2,113 | $2,666,023 |
| Apr-27 2026 | $0.00023119 | $0.00022827 | $0.0002339 | $0.00023101 | $1,428 | $2,311,900 |
| Apr-26 2026 | $0.00023101 | $0.00022949 | $0.00023325 | $0.00022949 | $150 | $2,310,159 |
| Apr-25 2026 | $0.0002295 | $0.00021627 | $0.00023176 | $0.00022684 | $3,018 | $2,295,072 |
| Apr-24 2026 | $0.00022373 | $0.0002065 | $0.00025142 | $0.00024985 | $517 | $2,237,338 |
| Apr-23 2026 | $0.0002498 | $0.00024363 | $0.00025278 | $0.00025278 | $15,864 | $2,498,041 |
| Apr-22 2026 | $0.00025339 | $0.00020553 | $0.00025476 | $0.0002121 | $3,194 | $2,533,998 |
| Apr-21 2026 | $0.0002121 | $0.0002121 | $0.0002422 | $0.00021596 | $3,367 | $2,121,044 |