Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
GEARUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 0.01292 | -0.00026 | -1.97% | 0.01314 | 0.01335 | 0.01272 | 7,619,120.00 |
| Jun 16 2024 | 0.01318 | 0.00057 | 4.52% | 0.01261 | 0.013499 | 0.01261 | 8,071,728.00 |
| Jun 15 2024 | 0.01261 | 0.00072 | 6.06% | 0.011872 | 0.01278 | 0.01163 | 9,180,090.00 |
| Jun 14 2024 | 0.01189 | 0.000029 | 0.24% | 0.01197 | 0.0125 | 0.01115 | 11,569,313.00 |
| Jun 13 2024 | 0.011861 | -0.001838 | -13.42% | 0.01363 | 0.013824 | 0.01167 | 14,430,531.00 |
| Jun 12 2024 | 0.013699 | 0.000469 | 3.54% | 0.01337 | 0.0143 | 0.012924 | 13,087,890.00 |
| Jun 11 2024 | 0.01323 | -0.001171 | -8.13% | 0.0144 | 0.014518 | 0.01262 | 13,234,807.00 |
| Jun 10 2024 | 0.014401 | -0.000198 | -1.36% | 0.01472 | 0.0149 | 0.0142 | 12,655,774.00 |
| Jun 09 2024 | 0.014599 | 0.000478 | 3.39% | 0.01421 | 0.01484 | 0.014096 | 8,279,198.00 |
| Jun 08 2024 | 0.014121 | -0.000735 | -4.95% | 0.01485 | 0.01573 | 0.014065 | 33,250,412.00 |
| Jun 07 2024 | 0.014856 | -0.000855 | -5.44% | 0.01577 | 0.015891 | 0.014761 | 9,888,484.00 |
| Jun 06 2024 | 0.015711 | -0.00000900 | -0.06% | 0.015689 | 0.01616 | 0.015182 | 10,371,757.00 |
| Jun 05 2024 | 0.01572 | -0.00055 | -3.38% | 0.016199 | 0.01665 | 0.015034 | 17,724,394.00 |
| Jun 04 2024 | 0.01627 | 0.00062 | 3.96% | 0.01567 | 0.01645 | 0.01558 | 7,171,171.00 |
| Jun 03 2024 | 0.01565 | 0.00005 | 0.32% | 0.01542 | 0.01584 | 0.015025 | 7,506,215.00 |
| Jun 02 2024 | 0.0156 | -0.00061 | -3.76% | 0.016065 | 0.0169 | 0.014955 | 10,443,154.00 |
| Jun 01 2024 | 0.01621 | 0.000183 | 1.14% | 0.015753 | 0.01665 | 0.015654 | 8,898,121.00 |
| May 31 2024 | 0.016027 | -0.001343 | -7.73% | 0.01727 | 0.01743 | 0.01583 | 9,924,770.00 |
| May 30 2024 | 0.01737 | -0.00073 | -4.03% | 0.01793 | 0.0182 | 0.016662 | 10,819,976.00 |
| May 29 2024 | 0.0181 | -0.000914 | -4.81% | 0.019057 | 0.01996 | 0.01738 | 26,245,854.00 |
| May 28 2024 | 0.019014 | -0.000694 | -3.52% | 0.01979 | 0.02019 | 0.018813 | 17,634,874.00 |
| May 27 2024 | 0.019708 | -0.000245 | -1.23% | 0.01989 | 0.020931 | 0.019092 | 12,298,630.00 |
| May 26 2024 | 0.019953 | -0.000098 | -0.49% | 0.02007 | 0.02049 | 0.019649 | 6,320,553.00 |
| May 25 2024 | 0.020051 | 0.000088 | 0.44% | 0.01992 | 0.022644 | 0.019587 | 47,092,174.00 |
| May 24 2024 | 0.019963 | -0.001517 | -7.06% | 0.02146 | 0.0237 | 0.019502 | 42,999,671.00 |
| May 23 2024 | 0.02148 | 0.000381 | 1.81% | 0.020937 | 0.02357 | 0.0208 | 33,556,476.00 |
| May 22 2024 | 0.021099 | 0.000299 | 1.44% | 0.02143 | 0.023009 | 0.02009 | 62,498,896.00 |
| May 21 2024 | 0.0208 | 0.00364 | 21.21% | 0.01705 | 0.0208 | 0.016661 | 34,100,019.00 |
| May 20 2024 | 0.01716 | 0.000872 | 5.35% | 0.016228 | 0.01724 | 0.015415 | 18,021,859.00 |
| May 19 2024 | 0.016288 | 0.000169 | 1.05% | 0.0161 | 0.0168 | 0.01585 | 5,781,521.00 |
| May 18 2024 | 0.016119 | 0.000119 | 0.74% | 0.01588 | 0.0175 | 0.01576 | 14,487,948.00 |
| May 17 2024 | 0.016 | 0.00023 | 1.46% | 0.01587 | 0.016375 | 0.015 | 10,689,516.00 |
| May 16 2024 | 0.01577 | -0.00176 | -10.04% | 0.01756 | 0.01867 | 0.015534 | 15,972,124.00 |
| May 15 2024 | 0.01753 | 0.00053 | 3.12% | 0.01707 | 0.018394 | 0.016437 | 6,553,680.00 |
| May 14 2024 | 0.017 | -0.00062 | -3.52% | 0.01762 | 0.0195 | 0.016757 | 13,627,632.00 |
| May 13 2024 | 0.01762 | -0.00025 | -1.40% | 0.017668 | 0.018531 | 0.017226 | 2,795,190.00 |
| May 12 2024 | 0.01787 | 0.000387 | 2.21% | 0.017483 | 0.01975 | 0.017044 | 8,510,120.00 |
| May 11 2024 | 0.017483 | -0.000153 | -0.87% | 0.0176 | 0.018205 | 0.017122 | 1,727,813.00 |
| May 10 2024 | 0.017636 | 0.000026 | 0.15% | 0.01761 | 0.01833 | 0.016855 | 7,864,636.00 |
| May 09 2024 | 0.01761 | 0.00179 | 11.31% | 0.01589 | 0.01816 | 0.0155 | 13,299,209.00 |
| May 08 2024 | 0.01582 | -0.00172 | -9.81% | 0.01754 | 0.017824 | 0.01537 | 17,938,965.00 |
| May 07 2024 | 0.01754 | -0.000576 | -3.18% | 0.017913 | 0.018525 | 0.017411 | 3,505,560.00 |
| May 06 2024 | 0.018116 | -0.001134 | -5.89% | 0.01925 | 0.019391 | 0.017883 | 8,377,615.00 |
| May 05 2024 | 0.01925 | -0.000638 | -3.21% | 0.01982 | 0.021213 | 0.01882 | 8,814,337.00 |
| May 04 2024 | 0.019888 | -0.000262 | -1.30% | 0.02009 | 0.0214 | 0.01982 | 11,785,000.00 |
| May 03 2024 | 0.02015 | 0.00199 | 10.96% | 0.01823 | 0.02332 | 0.01818 | 75,527,796.00 |
| May 02 2024 | 0.01816 | 0.00293 | 19.24% | 0.01523 | 0.01865 | 0.014869 | 25,601,066.00 |
| May 01 2024 | 0.01523 | -0.00121 | -7.36% | 0.01644 | 0.017464 | 0.0141 | 31,164,422.00 |
| Apr 30 2024 | 0.01644 | -0.00345 | -17.35% | 0.01973 | 0.020579 | 0.015888 | 36,276,848.00 |
| Apr 29 2024 | 0.01989 | -0.001517 | -7.09% | 0.021512 | 0.02333 | 0.01915 | 39,625,270.00 |
| Apr 28 2024 | 0.021407 | 0.000437 | 2.08% | 0.020905 | 0.023052 | 0.020788 | 3,939,582.00 |
| Apr 27 2024 | 0.02097 | -0.00002 | -0.10% | 0.02099 | 0.022918 | 0.02014 | 8,726,407.00 |
| Apr 26 2024 | 0.02099 | -0.001261 | -5.67% | 0.022251 | 0.0255 | 0.01891 | 44,191,949.00 |
| Apr 25 2024 | 0.022251 | -0.002227 | -9.10% | 0.02453 | 0.025765 | 0.021992 | 3,097,691.00 |
| Apr 24 2024 | 0.024478 | -0.006445 | -20.84% | 0.031282 | 0.033809 | 0.024009 | 28,853,157.00 |
| Apr 23 2024 | 0.030923 | 0.003763 | 13.85% | 0.026566 | 0.032069 | 0.025735 | 25,819,253.00 |
| Apr 22 2024 | 0.02716 | 0.00146 | 5.68% | 0.025978 | 0.027979 | 0.025134 | 41,117,180.00 |
| Apr 21 2024 | 0.0257 | 0.002315 | 9.90% | 0.023397 | 0.02788 | 0.023226 | 33,801,555.00 |
| Apr 20 2024 | 0.023385 | -0.000279 | -1.18% | 0.023661 | 0.024606 | 0.02211 | 19,220,961.00 |
| Apr 19 2024 | 0.023664 | -0.001987 | -7.75% | 0.025694 | 0.0275 | 0.023047 | 19,390,423.00 |
| Apr 18 2024 | 0.025651 | 0.002633 | 11.44% | 0.022946 | 0.027219 | 0.022108 | 17,689,947.00 |
| Apr 17 2024 | 0.023018 | -0.002835 | -10.97% | 0.025537 | 0.026812 | 0.022403 | 17,195,432.00 |
| Apr 16 2024 | 0.025853 | 0.000962 | 3.86% | 0.024854 | 0.027249 | 0.022784 | 34,036,358.00 |
| Apr 15 2024 | 0.024891 | -0.00081 | -3.15% | 0.026228 | 0.0306 | 0.024 | 88,011,435.00 |
| Apr 14 2024 | 0.025701 | 0.005424 | 26.75% | 0.020126 | 0.0266 | 0.019954 | 64,971,638.00 |
| Apr 13 2024 | 0.020277 | -0.010513 | -34.14% | 0.030882 | 0.0348 | 0.017 | 73,204,430.00 |
| Apr 12 2024 | 0.03079 | -0.001953 | -5.96% | 0.032911 | 0.0378 | 0.02782 | 58,264,343.00 |
| Apr 11 2024 | 0.032743 | -0.002012 | -5.79% | 0.034572 | 0.037585 | 0.030965 | 35,208,417.00 |
| Apr 10 2024 | 0.034755 | 0.005521 | 18.89% | 0.029256 | 0.036 | 0.02885 | 35,005,139.00 |
| Apr 09 2024 | 0.029234 | 0.000852 | 3.00% | 0.02854 | 0.03225 | 0.027536 | 35,387,805.00 |
| Apr 08 2024 | 0.028382 | 0.005651 | 24.86% | 0.022869 | 0.03299 | 0.022548 | 83,047,745.00 |
| Apr 07 2024 | 0.022731 | -0.001469 | -6.07% | 0.024133 | 0.026 | 0.022404 | 36,925,260.00 |
| Apr 06 2024 | 0.0242 | 0.003178 | 15.12% | 0.021294 | 0.024929 | 0.020375 | 29,482,038.00 |
| Apr 05 2024 | 0.021022 | -0.000939 | -4.28% | 0.022042 | 0.022574 | 0.020369 | 21,307,203.00 |
| Apr 04 2024 | 0.021961 | -0.000759 | -3.34% | 0.022974 | 0.025373 | 0.021354 | 76,066,763.00 |
| Apr 03 2024 | 0.02272 | 0.003136 | 16.01% | 0.019413 | 0.023264 | 0.019309 | 48,908,622.00 |
| Apr 02 2024 | 0.019584 | -0.000853 | -4.17% | 0.020392 | 0.02074 | 0.018292 | 30,226,452.00 |
| Apr 01 2024 | 0.020437 | -0.000161 | -0.78% | 0.020503 | 0.020961 | 0.019089 | 23,556,141.00 |
| Mar 31 2024 | 0.020598 | 0.004342 | 26.71% | 0.016243 | 0.02185 | 0.015843 | 47,842,540.00 |
| Mar 30 2024 | 0.016256 | 0.00000600 | 0.04% | 0.016138 | 0.01833 | 0.015545 | 33,131,804.00 |
| Mar 29 2024 | 0.01625 | -0.001247 | -7.13% | 0.017427 | 0.01925 | 0.016043 | 32,350,270.00 |
| Mar 28 2024 | 0.017497 | -0.000369 | -2.07% | 0.01785 | 0.02465 | 0.016838 | 36,103,018.00 |
| Mar 27 2024 | 0.017866 | -0.001473 | -7.62% | 0.019292 | 0.019582 | 0.0173 | 11,769,426.00 |
| Mar 26 2024 | 0.019339 | -0.000014 | -0.07% | 0.019107 | 0.020668 | 0.018779 | 21,552,841.00 |
| Mar 25 2024 | 0.019353 | -0.000743 | -3.70% | 0.020033 | 0.02049 | 0.018218 | 29,542,749.00 |
| Mar 24 2024 | 0.020096 | 0.002067 | 11.46% | 0.017905 | 0.020966 | 0.016599 | 28,915,495.00 |
| Mar 23 2024 | 0.018029 | 0.001568 | 9.53% | 0.01641 | 0.019435 | 0.016269 | 21,016,845.00 |
| Mar 22 2024 | 0.016461 | -0.000395 | -2.34% | 0.016997 | 0.018808 | 0.01609 | 32,627,462.00 |
| Mar 21 2024 | 0.016856 | 0.000231 | 1.39% | 0.016664 | 0.018458 | 0.01579 | 16,428,040.00 |
| Mar 20 2024 | 0.016625 | -0.000065 | -0.39% | 0.016696 | 0.017586 | 0.014224 | 35,501,802.00 |
