ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,421.74
      -0.22%
      US Tech 100
      19,096.00
      0.14%
      Dow Jones
      38,571.09
      -0.20%
      Brent Oil
      82.595
      0.76%
      Bitcoin
      65,239.76
      -2.27%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. HUOB
      5. Gearbox (Huobi.pro:GEARBOXUSDT)

      6. Gearbox (Huobi.pro:GEARBOXUSDT) Historical

      GEARBOXUSDT Gearbox

      0.011667
      -0.0002 (-1.69%)
      12:41:33 - Realtime Data

      GEARBOXUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 13 2024 0.011867 -0.001876 -13.65% 0.013823 0.013824 0.011802 121,598.00
      Jun 12 2024 0.013743 0.000539 4.08% 0.013342 0.013937 0.013037 114,096.00
      Jun 11 2024 0.013204 -0.001321 -9.09% 0.014496 0.014518 0.012766 69,612.00
      Jun 10 2024 0.014525 -0.000187 -1.27% 0.014778 0.014823 0.014372 99,571.00
      Jun 09 2024 0.014712 0.000497 3.50% 0.014112 0.014809 0.014096 76,119.00
      Jun 08 2024 0.014215 -0.000867 -5.75% 0.014705 0.015321 0.014065 114,240.00
      Jun 07 2024 0.015082 -0.000468 -3.01% 0.015891 0.015891 0.015028 97,166.00
      Jun 06 2024 0.01555 -0.000078 -0.50% 0.015652 0.015955 0.015373 71,049.00
      Jun 05 2024 0.015628 -0.000526 -3.26% 0.016199 0.016201 0.015164 73,113.00
      Jun 04 2024 0.016154 0.000711 4.60% 0.015665 0.016155 0.015612 73,508.00
      Jun 03 2024 0.015443 0.00 0.00% 0.015443 0.015443 0.015443 0.00
      Jun 02 2024 0.015443 -0.000545 -3.41% 0.016441 0.016531 0.015077 312,053.00
      Jun 01 2024 0.015988 0.00 0.00% 0.015988 0.015988 0.015988 0.00
      May 31 2024 0.015988 -0.003031 -15.94% 0.017186 0.017295 0.015909 329,230.00
      May 30 2024 0.019019 0.00 0.00% 0.019019 0.019019 0.019019 0.00
      May 29 2024 0.019019 0.00 0.00% 0.019019 0.019019 0.019019 0.00
      May 28 2024 0.019019 -0.000398 -2.05% 0.019461 0.019912 0.018813 1,010,171.00
      May 27 2024 0.019417 -0.0006 -3.00% 0.02006 0.020931 0.019387 627,636.00
      May 26 2024 0.020017 -0.000066 -0.33% 0.02013 0.020319 0.019732 827,421.00
      May 25 2024 0.020083 0.000169 0.85% 0.019907 0.022644 0.019587 885,702.00
      May 24 2024 0.019914 -0.001649 -7.65% 0.021628 0.02225 0.019502 947,613.00
      May 23 2024 0.021563 0.000557 2.65% 0.020937 0.02223 0.020872 263,631.00
      May 22 2024 0.021006 0.001067 5.35% 0.020322 0.022905 0.020191 692,503.00
      May 21 2024 0.019939 0.003283 19.71% 0.016661 0.020415 0.016661 87,768.00
      May 20 2024 0.016656 0.000247 1.51% 0.016359 0.016901 0.015307 88,441.00
      May 19 2024 0.016409 0.000236 1.46% 0.016268 0.016465 0.016112 56,934.00
      May 18 2024 0.016173 0.000094 0.58% 0.016086 0.017181 0.015945 79,184.00
      May 17 2024 0.016079 0.000074 0.46% 0.015959 0.016375 0.015587 74,177.00
      May 16 2024 0.016005 -0.001441 -8.26% 0.017376 0.01867 0.015672 89,283.00
      May 15 2024 0.017446 0.000305 1.78% 0.0171 0.018394 0.016437 64,483.00
      May 14 2024 0.017141 -0.000137 -0.79% 0.017235 0.018396 0.016757 71,330.00
      May 13 2024 0.017278 0.000156 0.91% 0.017668 0.018531 0.017226 101,227.00
      May 12 2024 0.017122 0.00 0.00% 0.017122 0.017122 0.017122 0.00
      May 11 2024 0.017122 -0.000804 -4.49% 0.0181 0.018205 0.017122 52,066.00
      May 10 2024 0.017926 0.00067 3.88% 0.017384 0.018191 0.017167 62,911.00
      May 09 2024 0.017256 0.001423 8.99% 0.01581 0.018104 0.015753 80,554.00
      May 08 2024 0.015833 -0.002069 -11.56% 0.017824 0.017824 0.015779 97,708.00
      May 07 2024 0.017902 0.00 0.00% 0.017902 0.017902 0.017902 0.00
      May 06 2024 0.017902 -0.003558 -16.58% 0.019203 0.019391 0.017902 35,335.00
      May 05 2024 0.02146 0.00 0.00% 0.02146 0.02146 0.02146 0.00
      May 04 2024 0.02146 0.00 0.00% 0.02146 0.02146 0.02146 0.00
      May 03 2024 0.02146 0.00 0.00% 0.02146 0.02146 0.02146 0.00
      May 02 2024 0.02146 0.00 0.00% 0.02146 0.02146 0.02146 0.00
      May 01 2024 0.02146 0.00 0.00% 0.02146 0.02146 0.02146 0.00
      Apr 30 2024 0.02146 0.00 0.00% 0.02146 0.02146 0.02146 0.00
      Apr 29 2024 0.02146 0.00 0.00% 0.02146 0.02146 0.02146 0.00
      Apr 28 2024 0.02146 -0.009355 -30.36% 0.020981 0.023052 0.020917 165,606.00
      Apr 27 2024 0.030815 0.00 0.00% 0.030815 0.030815 0.030815 0.00
      Apr 26 2024 0.030815 0.00 0.00% 0.030815 0.030815 0.030815 0.00
      Apr 25 2024 0.030815 0.00 0.00% 0.030815 0.030815 0.030815 0.00
      Apr 24 2024 0.030815 0.00 0.00% 0.030815 0.030815 0.030815 0.00
      Apr 23 2024 0.030815 0.003812 14.12% 0.027042 0.032069 0.026052 98,594.00
      Apr 22 2024 0.027003 0.003483 14.81% 0.025978 0.027178 0.025701 96,462.00
      Apr 21 2024 0.02352 0.00 0.00% 0.02352 0.02352 0.02352 0.00
      Apr 20 2024 0.02352 0.00 0.00% 0.02352 0.02352 0.02352 0.00
      Apr 19 2024 0.02352 -0.002231 -8.66% 0.025748 0.027023 0.023351 131,430.00
      Apr 18 2024 0.025751 0.000424 1.67% 0.022767 0.025942 0.022108 231,145.00
      Apr 17 2024 0.025327 0.00 0.00% 0.025327 0.025327 0.025327 0.00
      Apr 16 2024 0.025327 0.00 0.00% 0.025327 0.025327 0.025327 0.00
      Apr 15 2024 0.025327 0.00 0.00% 0.025327 0.025327 0.025327 0.00
      Apr 14 2024 0.025327 -0.009749 -27.79% 0.020617 0.025975 0.020524 332,008.00
      Apr 13 2024 0.035076 0.00 0.00% 0.035076 0.035076 0.035076 0.00
      Apr 12 2024 0.035076 0.00 0.00% 0.035076 0.035076 0.035076 0.00
      Apr 11 2024 0.035076 0.00 0.00% 0.035076 0.035076 0.035076 0.00
      Apr 10 2024 0.035076 0.006507 22.78% 0.029002 0.035785 0.028975 459,205.00
      Apr 09 2024 0.028569 0.00 0.00% 0.028569 0.028569 0.028569 0.00
      Apr 08 2024 0.028569 0.005673 24.78% 0.022869 0.03299 0.022778 556,270.00
      Apr 07 2024 0.022896 -0.000992 -4.15% 0.02374 0.024556 0.022404 350,443.00
      Apr 06 2024 0.023888 0.001975 9.01% 0.021529 0.024929 0.020375 615,351.00
      Apr 05 2024 0.021913 -0.000111 -0.50% 0.022061 0.022574 0.020369 690,985.00
      Apr 04 2024 0.022024 -0.00034 -1.52% 0.0227 0.025373 0.021354 435,469.00
      Apr 03 2024 0.022364 0.002935 15.11% 0.019455 0.023212 0.019357 337,313.00
      Apr 02 2024 0.019429 0.000447 2.35% 0.020581 0.020588 0.018336 142,343.00
      Apr 01 2024 0.018982 0.00 0.00% 0.018982 0.018982 0.018982 0.00
      Mar 31 2024 0.018982 0.00 0.00% 0.018982 0.018982 0.018982 0.00
      Mar 30 2024 0.018982 0.00 0.00% 0.018982 0.018982 0.018982 0.00
      Mar 29 2024 0.018982 0.00 0.00% 0.018982 0.018982 0.018982 0.00
      Mar 28 2024 0.018982 0.00 0.00% 0.018982 0.018982 0.018982 0.00
      Mar 27 2024 0.018982 0.00 0.00% 0.018982 0.018982 0.018982 0.00
      Mar 26 2024 0.018982 0.00113 6.33% 0.019502 0.020668 0.018909 102,800.00
      Mar 25 2024 0.017852 0.00 0.00% 0.017852 0.017852 0.017852 0.00
      Mar 24 2024 0.017852 0.00 0.00% 0.017852 0.017852 0.017852 0.00
      Mar 23 2024 0.017852 0.001517 9.29% 0.016335 0.019166 0.016269 593,284.00
      Mar 22 2024 0.016335 -0.00058 -3.43% 0.016891 0.018552 0.016166 1,571,348.00
      Mar 21 2024 0.016915 0.000244 1.46% 0.01705 0.01787 0.015904 542,222.00
      Mar 20 2024 0.016671 -0.000367 -2.15% 0.017252 0.017643 0.014224 1,787,178.00
      Mar 19 2024 0.017038 -0.00012 -0.70% 0.017065 0.018225 0.015242 1,733,513.00
      Mar 18 2024 0.017158 -0.00109 -5.97% 0.018203 0.01908 0.015463 1,627,256.00
      Mar 17 2024 0.018248 -0.000134 -0.73% 0.018212 0.019141 0.01667 1,503,802.00
      Mar 16 2024 0.018382 -0.001419 -7.17% 0.019812 0.021198 0.01682 1,449,314.00

      Your Recent History

      HUOB
      GEARBOXUSDT
      Gearbox
      Delayed Upgrade Clock