Identifier on OKEx: GEAR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-22 |
0.0218 USDT |
100,882,078.9600 GEAR |
0.0211 USDT |
0.0201 USDT |
0.0232 USDT |
0.0211 USDT |
| 2024-05-21 |
0.0191 USDT |
30,027,271.1200 GEAR |
0.0171 USDT |
0.0171 USDT |
0.0213 USDT |
0.0212 USDT |
| 2024-05-20 |
0.0163 USDT |
13,277,742.4500 GEAR |
0.0162 USDT |
0.0155 USDT |
0.0172 USDT |
0.0171 USDT |
| 2024-05-19 |
0.0163 USDT |
4,337,332.4800 GEAR |
0.0161 USDT |
0.0159 USDT |
0.0168 USDT |
0.0162 USDT |
| 2024-05-18 |
0.0166 USDT |
12,537,348.5700 GEAR |
0.0159 USDT |
0.0158 USDT |
0.0175 USDT |
0.0161 USDT |
| 2024-05-17 |
0.0157 USDT |
7,084,825.2600 GEAR |
0.0159 USDT |
0.0153 USDT |
0.0161 USDT |
0.0158 USDT |
| 2024-05-16 |
0.0167 USDT |
13,195,298.5100 GEAR |
0.0175 USDT |
0.0157 USDT |
0.0179 USDT |
0.0159 USDT |
| 2024-05-15 |
0.0170 USDT |
4,626,574.2200 GEAR |
0.0170 USDT |
0.0165 USDT |
0.0178 USDT |
0.0176 USDT |
| 2024-05-14 |
0.0180 USDT |
11,855,645.7500 GEAR |
0.0175 USDT |
0.0170 USDT |
0.0195 USDT |
0.0171 USDT |
| 2024-05-13 |
0.0179 USDT |
2,206,798.0700 GEAR |
0.0179 USDT |
0.0173 USDT |
0.0185 USDT |
0.0176 USDT |
| 2024-05-12 |
0.0181 USDT |
6,601,639.3200 GEAR |
0.0175 USDT |
0.0174 USDT |
0.0198 USDT |
0.0179 USDT |
| 2024-05-11 |
0.0175 USDT |
708,651.0000 GEAR |
0.0176 USDT |
0.0174 USDT |
0.0177 USDT |
0.0174 USDT |
| 2024-05-10 |
0.0178 USDT |
4,975,752.5200 GEAR |
0.0177 USDT |
0.0173 USDT |
0.0183 USDT |
0.0176 USDT |
| 2024-05-09 |
0.0164 USDT |
9,319,320.4000 GEAR |
0.0159 USDT |
0.0158 USDT |
0.0182 USDT |
0.0176 USDT |
| 2024-05-08 |
0.0161 USDT |
13,620,121.6600 GEAR |
0.0175 USDT |
0.0155 USDT |
0.0177 USDT |
0.0160 USDT |
| 2024-05-07 |
0.0181 USDT |
1,921,622.9500 GEAR |
0.0182 USDT |
0.0175 USDT |
0.0185 USDT |
0.0175 USDT |
| 2024-05-06 |
0.0187 USDT |
8,853,277.8300 GEAR |
0.0193 USDT |
0.0178 USDT |
0.0193 USDT |
0.0182 USDT |
| 2024-05-05 |
0.0192 USDT |
6,462,772.5900 GEAR |
0.0198 USDT |
0.0189 USDT |
0.0198 USDT |
0.0193 USDT |
| 2024-05-04 |
0.0205 USDT |
9,039,390.0900 GEAR |
0.0202 USDT |
0.0198 USDT |
0.0214 USDT |
0.0198 USDT |
| 2024-05-03 |
0.0199 USDT |
69,995,712.6000 GEAR |
0.0182 USDT |
0.0182 USDT |
0.0233 USDT |
0.0202 USDT |
| 2024-05-02 |
0.0166 USDT |
22,142,683.2700 GEAR |
0.0152 USDT |
0.0150 USDT |
0.0187 USDT |
0.0182 USDT |
| 2024-05-01 |
0.0155 USDT |
27,637,756.6300 GEAR |
0.0164 USDT |
0.0142 USDT |
0.0166 USDT |
0.0152 USDT |
| 2024-04-30 |
0.0179 USDT |
32,673,389.1800 GEAR |
0.0199 USDT |
0.0160 USDT |
0.0199 USDT |
0.0165 USDT |
| 2024-04-29 |
0.0215 USDT |
15,609,670.3900 GEAR |
0.0215 USDT |
0.0192 USDT |
0.0233 USDT |
0.0199 USDT |
| 2024-04-28 |
0.0217 USDT |
2,686,784.6600 GEAR |
0.0210 USDT |
0.0208 USDT |
0.0222 USDT |
0.0215 USDT |
| 2024-04-27 |
0.0209 USDT |
6,435,075.7900 GEAR |
0.0209 USDT |
0.0201 USDT |
0.0222 USDT |
0.0210 USDT |
| 2024-04-26 |
0.0220 USDT |
41,508,642.6200 GEAR |
0.0222 USDT |
0.0189 USDT |
0.0255 USDT |
0.0210 USDT |
| 2024-04-25 |
0.0236 USDT |
11,764,531.6400 GEAR |
0.0246 USDT |
0.0220 USDT |
0.0257 USDT |
0.0223 USDT |
| 2024-04-24 |
0.0281 USDT |
27,234,043.8100 GEAR |
0.0311 USDT |
0.0240 USDT |
0.0329 USDT |
0.0246 USDT |
| 2024-04-23 |
0.0274 USDT |
23,197,758.7300 GEAR |
0.0265 USDT |
0.0257 USDT |
0.0315 USDT |
0.0311 USDT |
| 2024-04-22 |
0.0265 USDT |
13,353,392.5600 GEAR |
0.0259 USDT |
0.0251 USDT |
0.0280 USDT |
0.0265 USDT |
| 2024-04-21 |
0.0259 USDT |
31,796,287.6600 GEAR |
0.0234 USDT |
0.0232 USDT |
0.0279 USDT |
0.0257 USDT |
| 2024-04-20 |
0.0231 USDT |
17,535,799.1800 GEAR |
0.0236 USDT |
0.0221 USDT |
0.0246 USDT |
0.0234 USDT |
| 2024-04-19 |
0.0247 USDT |
16,361,264.0700 GEAR |
0.0257 USDT |
0.0234 USDT |
0.0275 USDT |
0.0237 USDT |
| 2024-04-18 |
0.0249 USDT |
14,590,264.4900 GEAR |
0.0229 USDT |
0.0228 USDT |
0.0272 USDT |
0.0257 USDT |
| 2024-04-17 |
0.0247 USDT |
14,098,382.0400 GEAR |
0.0255 USDT |
0.0229 USDT |
0.0268 USDT |
0.0229 USDT |
| 2024-04-16 |
0.0246 USDT |
30,173,415.5200 GEAR |
0.0248 USDT |
0.0232 USDT |
0.0272 USDT |
0.0255 USDT |
| 2024-04-15 |
0.0279 USDT |
30,429,634.5600 GEAR |
0.0263 USDT |
0.0240 USDT |
0.0306 USDT |
0.0248 USDT |
| 2024-04-14 |
0.0240 USDT |
60,019,269.5000 GEAR |
0.0201 USDT |
0.0200 USDT |
0.0266 USDT |
0.0263 USDT |
| 2024-04-13 |
0.0241 USDT |
70,640,036.7900 GEAR |
0.0309 USDT |
0.0170 USDT |
0.0348 USDT |
0.0203 USDT |
| 2024-04-12 |
0.0334 USDT |
54,938,651.0400 GEAR |
0.0329 USDT |
0.0278 USDT |
0.0378 USDT |
0.0309 USDT |
| 2024-04-11 |
0.0338 USDT |
31,964,459.1400 GEAR |
0.0343 USDT |
0.0311 USDT |
0.0376 USDT |
0.0329 USDT |
| 2024-04-10 |
0.0317 USDT |
31,724,695.2700 GEAR |
0.0293 USDT |
0.0290 USDT |
0.0360 USDT |
0.0345 USDT |
| 2024-04-09 |
0.0299 USDT |
32,903,315.7300 GEAR |
0.0284 USDT |
0.0275 USDT |
0.0323 USDT |
0.0293 USDT |
| 2024-04-08 |
0.0285 USDT |
55,592,246.3200 GEAR |
0.0228 USDT |
0.0226 USDT |
0.0319 USDT |
0.0285 USDT |
| 2024-04-07 |
0.0238 USDT |
33,249,583.9300 GEAR |
0.0242 USDT |
0.0224 USDT |
0.0260 USDT |
0.0228 USDT |
| 2024-04-06 |
0.0230 USDT |
26,140,935.2300 GEAR |
0.0209 USDT |
0.0208 USDT |
0.0247 USDT |
0.0242 USDT |
| 2024-04-05 |
0.0216 USDT |
18,180,935.2100 GEAR |
0.0220 USDT |
0.0206 USDT |
0.0225 USDT |
0.0209 USDT |
| 2024-04-04 |
0.0237 USDT |
69,086,040.8500 GEAR |
0.0226 USDT |
0.0216 USDT |
0.0251 USDT |
0.0220 USDT |
| 2024-04-03 |
0.0220 USDT |
45,381,292.3100 GEAR |
0.0196 USDT |
0.0194 USDT |
0.0233 USDT |
0.0226 USDT |