Register for real-time alerts, custom portfolio, and market movers
GEARETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 0.00000418 | -0.00000039 | -8.53% | 0.00000457 | 0.00000458 | 0.00000418 | 2.00 |
| May 30 2024 | 0.00000457 | -0.00000006 | -1.30% | 0.00000463 | 0.00000481 | 0.00000444 | 2.00 |
| May 29 2024 | 0.00000463 | -0.00000028 | -5.70% | 0.00000491 | 0.00000505 | 0.00000463 | 3.00 |
| May 28 2024 | 0.00000491 | -0.00000008 | -1.60% | 0.00000499 | 0.00000511 | 0.00000491 | 1.00 |
| May 27 2024 | 0.00000499 | -0.00000015 | -2.92% | 0.00000505 | 0.00000520 | 0.00000499 | 0.00 |
| May 26 2024 | 0.00000514 | -0.00000017 | -3.20% | 0.00000531 | 0.00000542 | 0.00000508 | 1.00 |
| May 25 2024 | 0.00000531 | -0.00000010 | -1.85% | 0.00000541 | 0.00000565 | 0.00000531 | 2.00 |
| May 24 2024 | 0.00000541 | -0.00000026 | -4.59% | 0.00000578 | 0.00000585 | 0.00000531 | 13.00 |
| May 23 2024 | 0.00000567 | 0.00 | 0.00% | 0.00000567 | 0.00000582 | 0.00000564 | 15.00 |
| May 22 2024 | 0.00000567 | 0.00000036 | 6.78% | 0.00000531 | 0.00000596 | 0.00000531 | 41.00 |
| May 21 2024 | 0.00000531 | 0.00000046 | 9.48% | 0.00000485 | 0.00000531 | 0.00000472 | 4.00 |
| May 20 2024 | 0.00000485 | -0.00000042 | -7.97% | 0.00000538 | 0.00000545 | 0.00000478 | 5.00 |
| May 19 2024 | 0.00000527 | -0.00000005 | -0.94% | 0.00000532 | 0.00000536 | 0.00000519 | 0.00 |
| May 18 2024 | 0.00000532 | 0.00000016 | 3.10% | 0.00000516 | 0.00000532 | 0.00000516 | 0.00 |
| May 17 2024 | 0.00000516 | -0.00000012 | -2.27% | 0.00000528 | 0.00000528 | 0.00000503 | 0.00 |
| May 16 2024 | 0.00000528 | -0.00000060 | -10.20% | 0.00000588 | 0.00000702 | 0.00000528 | 2.00 |
| May 15 2024 | 0.00000588 | 0.00000006 | 1.03% | 0.00000582 | 0.00000603 | 0.00000582 | 0.00 |
| May 14 2024 | 0.00000582 | -0.00000014 | -2.35% | 0.00000596 | 0.00000641 | 0.00000582 | 0.00 |
| May 13 2024 | 0.00000596 | -0.00000011 | -1.81% | 0.00000596 | 0.00000615 | 0.00000596 | 0.00 |
| May 12 2024 | 0.00000607 | 0.00000008 | 1.34% | 0.00000599 | 0.00000627 | 0.00000590 | 0.00 |
| May 11 2024 | 0.00000599 | -0.00000026 | -4.16% | 0.00000625 | 0.00000625 | 0.00000583 | 0.00 |
| May 10 2024 | 0.00000625 | 0.00000041 | 7.02% | 0.00000584 | 0.00000625 | 0.00000571 | 0.00 |
| May 09 2024 | 0.00000584 | 0.00000038 | 6.96% | 0.00000546 | 0.00000595 | 0.00000524 | 0.00 |
| May 08 2024 | 0.00000546 | -0.00000046 | -7.77% | 0.00000592 | 0.00000592 | 0.00000520 | 0.00 |
| May 07 2024 | 0.00000592 | 0.00000014 | 2.42% | 0.00000578 | 0.00000592 | 0.00000558 | 0.00 |
| May 06 2024 | 0.00000578 | -0.00000042 | -6.77% | 0.00000634 | 0.00000634 | 0.00000577 | 0.00 |
| May 05 2024 | 0.00000620 | -0.00000017 | -2.67% | 0.00000637 | 0.00000637 | 0.00000608 | 0.00 |
| May 04 2024 | 0.00000637 | -0.00000007 | -1.09% | 0.00000644 | 0.00000682 | 0.00000637 | 0.00 |
| May 03 2024 | 0.00000644 | 0.00000041 | 6.80% | 0.00000603 | 0.00000676 | 0.00000603 | 2.00 |
| May 02 2024 | 0.00000603 | 0.00000079 | 15.08% | 0.00000524 | 0.00000603 | 0.00000521 | 0.00 |
| May 01 2024 | 0.00000524 | -0.00000043 | -7.58% | 0.00000567 | 0.00000567 | 0.00000492 | 0.00 |
| Apr 30 2024 | 0.00000567 | -0.00000100 | -14.25% | 0.00000702 | 0.00000702 | 0.00000546 | 0.00 |
| Apr 29 2024 | 0.00000702 | 0.00000070 | 11.08% | 0.00000659 | 0.00000720 | 0.00000645 | 4.00 |
| Apr 28 2024 | 0.00000632 | -0.00000002 | -0.32% | 0.00000634 | 0.00000673 | 0.00000632 | 0.00 |
| Apr 27 2024 | 0.00000634 | -0.00000045 | -6.63% | 0.00000679 | 0.00000683 | 0.00000619 | 1.00 |
| Apr 26 2024 | 0.00000679 | -0.00000029 | -4.10% | 0.00000708 | 0.00000788 | 0.00000664 | 14.00 |
| Apr 25 2024 | 0.00000708 | -0.00000085 | -10.72% | 0.00000793 | 0.00000793 | 0.00000684 | 6.00 |
| Apr 24 2024 | 0.00000793 | -0.00000200 | -20.66% | 0.00000968 | 0.00001 | 0.00000767 | 24.00 |
| Apr 23 2024 | 0.00000968 | 0.00000100 | 12.05% | 0.00000830 | 0.00000968 | 0.00000826 | 7.00 |
| Apr 22 2024 | 0.00000830 | 0.00000011 | 1.34% | 0.00000805 | 0.00000847 | 0.00000803 | 2.00 |
| Apr 21 2024 | 0.00000819 | 0.00000081 | 10.98% | 0.00000738 | 0.00000834 | 0.00000738 | 5.00 |
| Apr 20 2024 | 0.00000738 | -0.00000043 | -5.51% | 0.00000781 | 0.00000781 | 0.00000732 | 2.00 |
| Apr 19 2024 | 0.00000781 | -0.00000043 | -5.22% | 0.00000824 | 0.00000906 | 0.00000769 | 13.00 |
| Apr 18 2024 | 0.00000824 | 0.00000060 | 7.85% | 0.00000764 | 0.00000849 | 0.00000755 | 9.00 |
| Apr 17 2024 | 0.00000764 | -0.00000076 | -9.05% | 0.00000840 | 0.00000847 | 0.00000748 | 12.00 |
| Apr 16 2024 | 0.00000840 | 0.00000059 | 7.55% | 0.00000781 | 0.00000867 | 0.00000762 | 12.00 |
| Apr 15 2024 | 0.00000781 | -0.00000018 | -2.25% | 0.00000819 | 0.00000946 | 0.00000781 | 16.00 |
| Apr 14 2024 | 0.00000799 | 0.00000100 | 14.45% | 0.00000692 | 0.00000857 | 0.00000689 | 13.00 |
| Apr 13 2024 | 0.00000692 | -0.00000200 | -21.74% | 0.00000920 | 0.00001 | 0.00000480 | 35.00 |
| Apr 12 2024 | 0.00000920 | -0.00000008 | -0.86% | 0.00000928 | 0.000011 | 0.00000870 | 123.00 |
| Apr 11 2024 | 0.00000928 | -0.00000036 | -3.73% | 0.00000964 | 0.00000990 | 0.00000892 | 90.00 |
| Apr 10 2024 | 0.00000964 | 0.00000100 | 11.86% | 0.00000843 | 0.00000987 | 0.00000830 | 101.00 |
| Apr 09 2024 | 0.00000843 | 0.00000069 | 8.91% | 0.00000774 | 0.00000852 | 0.00000769 | 49.00 |
| Apr 08 2024 | 0.00000774 | 0.00000095 | 13.99% | 0.00000670 | 0.00000855 | 0.00000654 | 65.00 |
| Apr 07 2024 | 0.00000679 | -0.00000013 | -1.88% | 0.00000692 | 0.00000719 | 0.00000673 | 7.00 |
| Apr 06 2024 | 0.00000692 | 0.00000021 | 3.13% | 0.00000671 | 0.00000723 | 0.00000601 | 0.00 |
| Apr 05 2024 | 0.00000671 | 0.00000010 | 1.51% | 0.00000661 | 0.00000671 | 0.00000615 | 0.00 |
| Apr 04 2024 | 0.00000661 | 0.00000008 | 1.23% | 0.00000653 | 0.00000722 | 0.00000653 | 0.00 |
| Apr 03 2024 | 0.00000653 | 0.00000084 | 14.76% | 0.00000569 | 0.00000706 | 0.00000569 | 0.00 |
| Apr 02 2024 | 0.00000569 | 0.00000016 | 2.89% | 0.00000553 | 0.00000605 | 0.00000553 | 0.00 |
| Apr 01 2024 | 0.00000553 | 0.00000025 | 4.73% | 0.00000525 | 0.00000553 | 0.00000525 | 0.00 |
| Mar 31 2024 | 0.00000528 | 0.00000067 | 14.53% | 0.00000461 | 0.00000528 | 0.00000461 | 0.00 |
| Mar 30 2024 | 0.00000461 | 0.00 | 0.00% | 0.00000461 | 0.00000461 | 0.00000461 | 0.00 |
| Mar 29 2024 | 0.00000461 | -0.00000042 | -8.35% | 0.00000503 | 0.00000503 | 0.00000461 | 0.00 |
| Mar 28 2024 | 0.00000503 | -0.00000055 | -9.86% | 0.00000558 | 0.00000559 | 0.00000471 | 0.00 |
| Mar 27 2024 | 0.00000558 | 0.00000008 | 1.45% | 0.00000550 | 0.00000558 | 0.00000550 | 0.00 |
| Mar 26 2024 | 0.00000550 | 0.00000006 | 1.10% | 0.00000544 | 0.00000550 | 0.00000533 | 0.00 |
| Mar 25 2024 | 0.00000544 | -0.00000017 | -3.03% | 0.00000576 | 0.00000576 | 0.00000501 | 0.00 |
| Mar 24 2024 | 0.00000561 | 0.00000045 | 8.72% | 0.00000516 | 0.00000561 | 0.00000516 | 0.00 |
| Mar 23 2024 | 0.00000516 | -0.00000022 | -4.09% | 0.00000538 | 0.00000539 | 0.00000499 | 0.00 |
| Mar 22 2024 | 0.00000538 | 0.00000038 | 7.60% | 0.00000500 | 0.00000538 | 0.00000500 | 0.00 |
| Mar 21 2024 | 0.00000500 | 0.00 | 0.00% | 0.00000500 | 0.00000500 | 0.00000500 | 0.00 |
| Mar 20 2024 | 0.00000500 | 0.00 | 0.00% | 0.00000500 | 0.00000500 | 0.00000500 | 0.00 |
| Mar 19 2024 | 0.00000500 | 0.00 | 0.00% | 0.00000500 | 0.00000500 | 0.00000500 | 0.00 |
| Mar 18 2024 | 0.00000500 | 0.00000001 | 0.20% | 0.00000493 | 0.00000500 | 0.00000493 | 0.00 |
| Mar 17 2024 | 0.00000499 | -0.00000018 | -3.48% | 0.00000517 | 0.00000517 | 0.00000483 | 0.00 |
| Mar 16 2024 | 0.00000517 | -0.00000038 | -6.85% | 0.00000555 | 0.00000555 | 0.00000517 | 0.00 |
| Mar 15 2024 | 0.00000555 | 0.00000001 | 0.18% | 0.00000555 | 0.00000555 | 0.00000555 | 0.00 |
| Mar 14 2024 | 0.00000554 | 0.00 | 0.00% | 0.00000589 | 0.00000589 | 0.00000554 | 0.00 |
| Mar 13 2024 | 0.00000554 | 0.00000051 | 10.14% | 0.00000503 | 0.00000554 | 0.00000503 | 0.00 |
| Mar 12 2024 | 0.00000503 | 0.00000022 | 4.57% | 0.00000481 | 0.00000503 | 0.00000481 | 0.00 |
| Mar 11 2024 | 0.00000481 | -0.00000002 | -0.41% | 0.00000460 | 0.00000481 | 0.00000460 | 0.00 |
| Mar 10 2024 | 0.00000483 | -0.00000007 | -1.43% | 0.00000490 | 0.00000505 | 0.00000483 | 0.00 |
| Mar 09 2024 | 0.00000490 | -0.00000066 | -11.87% | 0.00000556 | 0.00000556 | 0.00000464 | 0.00 |
| Mar 08 2024 | 0.00000556 | 0.00000034 | 6.51% | 0.00000522 | 0.00000556 | 0.00000522 | 0.00 |
| Mar 07 2024 | 0.00000522 | 0.00000009 | 1.75% | 0.00000513 | 0.00000522 | 0.00000513 | 0.00 |
| Mar 06 2024 | 0.00000513 | 0.00 | 0.00% | 0.00000513 | 0.00000513 | 0.00000513 | 0.00 |
| Mar 05 2024 | 0.00000513 | 0.00000010 | 1.99% | 0.00000503 | 0.00000513 | 0.00000503 | 0.00 |
| Mar 04 2024 | 0.00000503 | -0.00000100 | -15.46% | 0.00000527 | 0.00000527 | 0.00000503 | 0.00 |
| Mar 03 2024 | 0.00000647 | -0.00000012 | -1.82% | 0.00000659 | 0.00000659 | 0.00000647 | 0.00 |
| Mar 02 2024 | 0.00000659 | 0.00000016 | 2.49% | 0.00000643 | 0.00000837 | 0.00000643 | 2.00 |
