Gearbox Historical Data - GEARUSD | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
Gearbox (Cryptocurrency:GEARUSD)
Gearbox (Cryptocurrency:GEARUSD) Historical

Gearbox (GEARUSD)

0.018543

0.000966

( 5.49% )

Updated: 00:20:40

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0.00080813	4.55663670559	0.01773523	0.01849574	0.01551799	0.21286698	CX
4	-0.00564319	-23.3319344842	0.02418655	0.03246871	0.01417309	4.39365136	CX
12	0.00493224	36.2368416412	0.01361112	0.03731312	0.01329696	8.66714169	CX
26	0.00898264	93.9535934532	0.00956072	0.03731312	0.00907973	7.06845956	CX
52	0.01012432	120.255040955	0.00841904	0.03731312	0.00702064	6.18020935	CX
156	-0.02052399	-52.5348916679	0.03906735	0.09042922	0.00079035	5.99938085	CX
260	0.01115855	151.101382432	0.00738481	0.09042922	0.00079035	8.76848816	CX

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1715644200	0.01757365	-0.000209	-1.18	0.01744881	0.01849574	0.01713118	0
1715557800	0.01778291	0.00035495	2.04	0.01744881	0.01849574	0.01713118	0
1715471400	0.01742796	-0.000762	-4.19	0.01821093	0.01826185	0.01684473	0
1715385000	0.01819043	0.00046697	2.63	0.01769403	0.01847459	0.01674541	0
1715298600	0.01772346	0.00149187	9.19	0.01624431	0.01785398	0.01562267	0
1715212200	0.01623159	-0.001636	-9.16	0.01783334	0.01795612	0.01551799	0
1715125800	0.01786762	0.00013094	0.74	0.01773523	0.01797211	0.0171032	0
1715039400	0.01773668	-0.001704	-8.77	0.0180259	0.02068539	0.01758165	0
1714953000	0.01944084	-0.000414	-2.09	0.01984911	0.01990567	0.0189289	0
1714866600	0.01985446	-0.000144	-0.72	0.01997469	0.02129561	0.0198356	0
1714780200	0.01999832	0.001972	10.94	0.0180259	0.02078428	0.0179615	2
1714693800	0.01802632	0.0024139	15.46	0.0155946	0.01809156	0.01527088	0
1714607400	0.01561242	-0.00152	-8.87	0.01707384	0.01712073	0.01417309	0
1714521000	0.01713286	-0.005439	-24.10	0.02252388	0.02280713	0.0161444	0
1714434600	0.02257161	0.00193397	9.37	0.03119273	0.03246871	0.02039515	4
1714348200	0.02063764	1.1E-5	0.05	0.02062763	0.02238189	0.02055264	0
1714261800	0.02062699	-0.000615	-2.90	0.02126376	0.02145624	0.01975214	1
1714175400	0.0212419	-0.001112	-4.97	0.02233895	0.02474359	0.0207401	14
1714089000	0.02235354	-0.002506	-10.08	0.02489686	0.02512802	0.0215791	6
1714002600	0.02485975	-0.006301	-20.22	0.03119273	0.03246871	0.02390126	24
1713916200	0.03116079	0.00459166	17.28	0.02655809	0.03116572	0.02612232	7
1713829800	0.02656913	0.00078882	3.06	0.02385986	0.02731397	0.02328596	2
1713743400	0.02578031	0.00252136	10.84	0.02324463	0.02638072	0.02310272	5
1713657000	0.02325895	-0.000705	-2.94	0.02385986	0.02396693	0.02243724	2
1713570600	0.02396389	-0.001308	-5.18	0.02522791	0.02632998	0.0235267	13
1713484200	0.0252715	0.00248452	10.90	0.02283947	0.02627154	0.02259636	9
1713397800	0.02278698	-0.003129	-12.07	0.0258972	0.0264225	0.02248962	12
1713311400	0.02591584	0.00169157	6.98	0.02418655	0.02643608	0.02344127	12
1713225000	0.02422427	-0.001034	-4.09	0.0251518	0.03041925	0.02394069	16
1713138600	0.02525854	0.00430209	20.53	0.02081549	0.02637177	0.02022854	13
1713052200	0.02095645	-0.008883	-29.77	0.02970201	0.03200684	0.01885686	35
1712965800	0.02983937	-0.002708	-8.32	0.0325147	0.03731312	0.02787584	123
1712879400	0.03254737	-0.001579	-4.63	0.03408694	0.03530171	0.0312241	90
1712793000	0.03412637	0.00454373	15.36	0.02955094	0.03452291	0.02906223	101
1712706600	0.02958264	0.00098961	3.46	0.02862329	0.03104996	0.02840564	49
1712620200	0.02859303	0.00513216	21.88	0.0232148	0.03098491	0.02251965	65
1712533800	0.02346087	0.00019189	0.82	0.0232148	0.02434303	0.02279854	7
1712447400	0.02326898	0.00095575	4.28	0.02223633	0.02427335	0.01993559	0
1712361000	0.02231323	0.00031694	1.44	0.022015	0.02245434	0.02002267	0
1712274600	0.02199629	0.00032858	1.52	0.02158256	0.0241432	0.02125769	0
1712188200	0.02166771	0.00301743	16.18	0.01870086	0.02370903	0.01826063	0
1712101800	0.01865028	-0.000786	-4.04	0.01938972	0.02093614	0.01855565	0
1712015400	0.01943667	0.00020427	1.06	0.01924385	0.01944088	0.01796649	0
1711929000	0.0192324	0.00306062	18.93	0.01617294	0.01928963	0.01617294	0
1711842600	0.01617178	-3.6E-5	-0.22	0.01618741	0.01643893	0.01608862	0
1711756200	0.01620779	-0.00172	-9.59	0.01791781	0.01791892	0.01601486	0
1711669800	0.01792802	-0.001568	-8.04	0.019531	0.0198995	0.01672148	0
1711583400	0.01949635	-0.000229	-1.16	0.01973026	0.02045103	0.01932342	0
1711497000	0.01972558	0.00024516	1.26	0.01948918	0.01999461	0.01909383	0
1711410600	0.01948042	9.3E-5	0.48	0.01753555	0.02065373	0.01725395	0
1711324200	0.01938765	0.00207905	12.01	0.0172669	0.0194713	0.01705302	0
1711237800	0.0173086	-0.000539	-3.02	0.01791028	0.01843789	0.0173086	0
1711151400	0.01784712	0.00038507	2.21	0.0174794	0.01785675	0.01641135	0
1711065000	0.01746205	-0.000124	-0.71	0.01753555	0.0179214	0.01705775	0
1710978600	0.01758655	0.00172065	10.84	0.01579705	0.01766535	0.01532495	0
1710892200	0.0158659	-0.001757	-9.97	0.0175926	0.017679	0.015775	0
1710805800	0.017623	-0.00051	-2.81	0.0221729	0.02358255	0.01708989	0
1710719400	0.01813306	-6.5E-5	-0.36	0.01834946	0.01848202	0.01677855	0
1710633000	0.0181984	-0.002566	-12.36	0.02079479	0.02096651	0.01800323	0
1710546600	0.02076427	-0.000756	-3.51	0.0221729	0.02358255	0.02070466	0
1710460200	0.02151996	-0.000677	-3.05	0.0221729	0.02358255	0.02062353	0
1710373800	0.02219667	0.00221022	11.06	0.0200037	0.02227168	0.01982795	0
1710287400	0.01998645	0.00041067	2.10	0.01959367	0.02042964	0.01938169	0
1710201000	0.01957578	0.00080964	4.31	0.02022619	0.02223888	0.01839342	0
1710114600	0.01876614	-0.00043	-2.24	0.01916341	0.0200391	0.01837815	0
1710028200	0.01919624	-0.002449	-11.31	0.02164052	0.02189839	0.01801159	0
1709941800	0.0216453	0.0014769	7.32	0.02022619	0.02223888	0.02022102	0
1709855400	0.0201684	0.00060859	3.11	0.01961465	0.0205633	0.01919722	0
1709769000	0.01955981	0.00136083	7.48	0.01826187	0.0200073	0.01798547	0
1709682600	0.01819898	-6.9E-5	-0.38	0.01827801	0.01960306	0.01664274	0
1709596200	0.0182675	-0.004269	-18.94	0.02566877	0.02618821	0.01781238	0
1709509800	0.02253662	-1.5E-5	-0.07	0.02254274	0.02272528	0.02182162	0
1709423400	0.02255183	0.00047764	2.16	0.02206878	0.02870533	0.02205226	2
1709337000	0.02207419	-0.00383	-14.79	0.02580672	0.02609707	0.02188372	0
1709250600	0.02590438	0.00043338	1.70	0.02566877	0.02792842	0.0255464	0
1709164200	0.025471	0.00291114	12.90	0.02258387	0.02894058	0.02203248	0
1709077800	0.02255986	-0.00425	-15.85	0.0268262	0.02742682	0.02085326	15
1708991400	0.02681008	-0.000215	-0.80	0.01736977	0.02960196	0.01481713	35
1708905000	0.02702465	0.00755585	38.81	0.01948469	0.03122785	0.01890327	1
1708818600	0.0194688	0.00031398	1.64	0.01913929	0.02063267	0.01756266	0
1708732200	0.01915482	0.00344273	21.91	0.01570362	0.02051473	0.01528462	0
1708645800	0.01571209	-0.001708	-9.80	0.01731728	0.01859861	0.01565808	0
1708559400	0.01742024	2.4E-5	0.14	0.01736977	0.01886856	0.01481713	0
1708473000	0.01739672	0.00378353	27.79	0.01361112	0.01749862	0.01329696	0
1708386600	0.01361319	0.00033864	2.55	0.0111882	0.0137827	0.01117767	0
1708300200	0.01327455	0.00039344	3.05	0.01287326	0.01337804	0.01278377	0
1708213800	0.01288111	-0.000103	-0.79	0.01294879	0.01295494	0.01258557	0
1708127400	0.01298437	-7.4E-5	-0.57	0.01306171	0.01320973	0.01276182	0
1708041000	0.01305861	0.00018988	1.48	0.01283209	0.01324286	0.01277587	0
1707954600	0.01286873	0.00067203	5.51	0.01218668	0.01287607	0.0121074	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions