Identifier on OKEx: GEAR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-04-02 |
0.0193 USDT |
26,358,811.1900 GEAR |
0.0204 USDT |
0.0184 USDT |
0.0207 USDT |
0.0196 USDT |
| 2024-04-01 |
0.0201 USDT |
21,400,669.7900 GEAR |
0.0205 USDT |
0.0191 USDT |
0.0210 USDT |
0.0204 USDT |
| 2024-03-31 |
0.0191 USDT |
44,161,313.4000 GEAR |
0.0162 USDT |
0.0162 USDT |
0.0219 USDT |
0.0206 USDT |
| 2024-03-30 |
0.0169 USDT |
30,650,298.5000 GEAR |
0.0161 USDT |
0.0157 USDT |
0.0183 USDT |
0.0162 USDT |
| 2024-03-29 |
0.0173 USDT |
27,399,698.8300 GEAR |
0.0175 USDT |
0.0160 USDT |
0.0193 USDT |
0.0162 USDT |
| 2024-03-28 |
0.0190 USDT |
33,246,944.7300 GEAR |
0.0179 USDT |
0.0168 USDT |
0.0247 USDT |
0.0175 USDT |
| 2024-03-27 |
0.0188 USDT |
8,949,311.5600 GEAR |
0.0193 USDT |
0.0176 USDT |
0.0195 USDT |
0.0179 USDT |
| 2024-03-26 |
0.0193 USDT |
18,778,808.2700 GEAR |
0.0191 USDT |
0.0188 USDT |
0.0197 USDT |
0.0193 USDT |
| 2024-03-25 |
0.0193 USDT |
21,660,401.7600 GEAR |
0.0201 USDT |
0.0182 USDT |
0.0205 USDT |
0.0191 USDT |
| 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 |