Identifier on OKEx: GEAR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-24 |
0.0191 USDT |
26,186,354.8800 GEAR |
0.0178 USDT |
0.0178 USDT |
0.0210 USDT |
0.0200 USDT |
| 2024-03-23 |
0.0180 USDT |
18,591,035.5300 GEAR |
0.0164 USDT |
0.0164 USDT |
0.0194 USDT |
0.0179 USDT |
| 2024-03-22 |
0.0171 USDT |
28,322,732.8400 GEAR |
0.0170 USDT |
0.0161 USDT |
0.0188 USDT |
0.0165 USDT |
| 2024-03-21 |
0.0168 USDT |
13,405,321.5100 GEAR |
0.0167 USDT |
0.0160 USDT |
0.0185 USDT |
0.0171 USDT |
| 2024-03-20 |
0.0159 USDT |
30,864,836.1900 GEAR |
0.0167 USDT |
0.0148 USDT |
0.0172 USDT |
0.0166 USDT |
| 2024-03-19 |
0.0163 USDT |
35,640,869.1100 GEAR |
0.0165 USDT |
0.0151 USDT |
0.0182 USDT |
0.0167 USDT |
| 2024-03-18 |
0.0169 USDT |
11,207,124.0000 GEAR |
0.0180 USDT |
0.0155 USDT |
0.0181 USDT |
0.0165 USDT |
| 2024-03-17 |
0.0180 USDT |
9,083,577.8200 GEAR |
0.0177 USDT |
0.0173 USDT |
0.0190 USDT |
0.0180 USDT |
| 2024-03-16 |
0.0191 USDT |
20,941,708.7500 GEAR |
0.0194 USDT |
0.0175 USDT |
0.0206 USDT |
0.0176 USDT |
| 2024-03-15 |
0.0201 USDT |
27,527,767.4600 GEAR |
0.0211 USDT |
0.0185 USDT |
0.0218 USDT |
0.0195 USDT |
| 2024-03-14 |
0.0222 USDT |
19,611,292.1000 GEAR |
0.0224 USDT |
0.0201 USDT |
0.0244 USDT |
0.0211 USDT |
| 2024-03-13 |
0.0227 USDT |
59,383,748.2100 GEAR |
0.0183 USDT |
0.0181 USDT |
0.0261 USDT |
0.0224 USDT |
| 2024-03-12 |
0.0188 USDT |
19,007,104.9800 GEAR |
0.0192 USDT |
0.0179 USDT |
0.0198 USDT |
0.0183 USDT |
| 2024-03-11 |
0.0183 USDT |
12,228,177.9900 GEAR |
0.0185 USDT |
0.0175 USDT |
0.0193 USDT |
0.0192 USDT |
| 2024-03-10 |
0.0192 USDT |
11,439,441.1200 GEAR |
0.0189 USDT |
0.0184 USDT |
0.0202 USDT |
0.0185 USDT |
| 2024-03-09 |
0.0191 USDT |
10,270,723.2000 GEAR |
0.0190 USDT |
0.0186 USDT |
0.0196 USDT |
0.0188 USDT |
| 2024-03-08 |
0.0204 USDT |
35,923,085.1200 GEAR |
0.0181 USDT |
0.0181 USDT |
0.0224 USDT |
0.0190 USDT |
| 2024-03-07 |
0.0179 USDT |
16,045,299.8900 GEAR |
0.0188 USDT |
0.0174 USDT |
0.0188 USDT |
0.0181 USDT |
| 2024-03-06 |
0.0185 USDT |
17,373,470.2400 GEAR |
0.0178 USDT |
0.0177 USDT |
0.0194 USDT |
0.0188 USDT |
| 2024-03-05 |
0.0172 USDT |
48,309,328.5200 GEAR |
0.0189 USDT |
0.0143 USDT |
0.0189 USDT |
0.0178 USDT |
| 2024-03-04 |
0.0198 USDT |
20,520,471.6100 GEAR |
0.0219 USDT |
0.0181 USDT |
0.0219 USDT |
0.0188 USDT |
| 2024-03-03 |
0.0208 USDT |
18,985,942.5700 GEAR |
0.0219 USDT |
0.0197 USDT |
0.0222 USDT |
0.0220 USDT |
| 2024-03-02 |
0.0238 USDT |
15,666,182.7200 GEAR |
0.0248 USDT |
0.0218 USDT |
0.0253 USDT |
0.0219 USDT |
| 2024-03-01 |
0.0234 USDT |
19,123,654.4700 GEAR |
0.0218 USDT |
0.0218 USDT |
0.0254 USDT |
0.0248 USDT |
| 2024-02-29 |
0.0256 USDT |
17,273,064.9400 GEAR |
0.0254 USDT |
0.0216 USDT |
0.0278 USDT |
0.0218 USDT |
| 2024-02-28 |
0.0249 USDT |
33,267,555.6800 GEAR |
0.0225 USDT |
0.0221 USDT |
0.0287 USDT |
0.0254 USDT |
| 2024-02-27 |
0.0226 USDT |
56,683,612.9800 GEAR |
0.0261 USDT |
0.0200 USDT |
0.0263 USDT |
0.0225 USDT |
| 2024-02-26 |
0.0264 USDT |
61,505,219.3300 GEAR |
0.0274 USDT |
0.0238 USDT |
0.0299 USDT |
0.0262 USDT |
| 2024-02-25 |
0.0228 USDT |
65,802,273.8700 GEAR |
0.0184 USDT |
0.0182 USDT |
0.0275 USDT |
0.0274 USDT |
| 2024-02-24 |
0.0188 USDT |
20,412,833.0300 GEAR |
0.0187 USDT |
0.0181 USDT |
0.0218 USDT |
0.0186 USDT |
| 2024-02-23 |
0.0190 USDT |
65,075,221.1200 GEAR |
0.0167 USDT |
0.0166 USDT |
0.0220 USDT |
0.0187 USDT |
| 2024-02-22 |
0.0166 USDT |
48,728,955.6200 GEAR |
0.0159 USDT |
0.0154 USDT |
0.0182 USDT |
0.0167 USDT |
| 2024-02-21 |
0.0158 USDT |
118,242,500.8000 GEAR |
0.0128 USDT |
0.0125 USDT |
0.0179 USDT |
0.0159 USDT |
| 2024-02-20 |
0.0118 USDT |
68,611,484.5000 GEAR |
0.0098 USDT |
0.0098 USDT |
0.0140 USDT |
0.0128 USDT |
| 2024-02-19 |
0.0093 USDT |
20,577,990.3700 GEAR |
0.0097 USDT |
0.0091 USDT |
0.0098 USDT |
0.0098 USDT |
| 2024-02-18 |
0.0096 USDT |
7,510,720.1400 GEAR |
0.0100 USDT |
0.0094 USDT |
0.0100 USDT |
0.0097 USDT |
| 2024-02-17 |
0.0102 USDT |
8,873,039.3700 GEAR |
0.0110 USDT |
0.0097 USDT |
0.0111 USDT |
0.0100 USDT |
| 2024-02-16 |
0.0115 USDT |
14,465,483.0500 GEAR |
0.0112 USDT |
0.0107 USDT |
0.0119 USDT |
0.0110 USDT |
| 2024-02-15 |
0.0110 USDT |
14,444,409.5700 GEAR |
0.0105 USDT |
0.0104 USDT |
0.0117 USDT |
0.0112 USDT |
| 2024-02-14 |
0.0103 USDT |
31,513,875.2300 GEAR |
0.0102 USDT |
0.0098 USDT |
0.0109 USDT |
0.0105 USDT |
| 2024-02-13 |
0.0094 USDT |
45,241,160.8400 GEAR |
0.0082 USDT |
0.0082 USDT |
0.0103 USDT |
0.0102 USDT |
| 2024-02-12 |
0.0080 USDT |
7,365,563.5500 GEAR |
0.0080 USDT |
0.0078 USDT |
0.0082 USDT |
0.0082 USDT |
| 2024-02-11 |
0.0078 USDT |
5,929,524.4500 GEAR |
0.0076 USDT |
0.0075 USDT |
0.0081 USDT |
0.0080 USDT |
| 2024-02-10 |
0.0079 USDT |
23,228,611.2200 GEAR |
0.0072 USDT |
0.0072 USDT |
0.0083 USDT |
0.0076 USDT |
| 2024-02-09 |
0.0071 USDT |
3,950,028.8200 GEAR |
0.0068 USDT |
0.0068 USDT |
0.0073 USDT |
0.0072 USDT |
| 2024-02-08 |
0.0066 USDT |
6,963,771.8100 GEAR |
0.0064 USDT |
0.0064 USDT |
0.0068 USDT |
0.0068 USDT |
| 2024-02-07 |
0.0064 USDT |
11,457,078.3500 GEAR |
0.0063 USDT |
0.0062 USDT |
0.0066 USDT |
0.0064 USDT |
| 2024-02-06 |
0.0062 USDT |
6,249,663.0900 GEAR |
0.0060 USDT |
0.0059 USDT |
0.0063 USDT |
0.0063 USDT |
| 2024-02-05 |
0.0059 USDT |
5,897,121.8500 GEAR |
0.0059 USDT |
0.0059 USDT |
0.0060 USDT |
0.0060 USDT |
| 2024-02-04 |
0.0059 USDT |
8,491,441.7600 GEAR |
0.0059 USDT |
0.0056 USDT |
0.0060 USDT |
0.0059 USDT |