Metronome Synth USD Historical Data

MSUSD Page 10
Download
Date Close Price change Market cap Trading volume
Apr 27, 8 AM $ 1.92
+0.31%
$ 25.63 million $ 981,185
Apr 27, 7 AM $ 1.93
-0.18%
$ 25.82 million $ 983,709
Apr 27, 6 AM $ 1.93
+0.03%
$ 25.87 million $ 985,209
Apr 27, 5 AM $ 1.94
+0.46%
$ 25.96 million $ 1.01 million
Apr 27, 4 AM $ 1.93
-0.36%
$ 25.81 million $ 1.06 million
Apr 27, 3 AM $ 1.93
-0.40%
$ 25.85 million $ 1.07 million
Apr 27, 2 AM $ 1.93
-0.41%
$ 25.84 million $ 1.07 million
Apr 27, 1 AM $ 1.93
-0.11%
$ 25.77 million $ 1.07 million
Apr 27, 12 AM $ 1.93
-0.09%
$ 25.79 million $ 1.05 million
Apr 26, 11 PM $ 1.92
-0.50%
$ 25.69 million $ 1.04 million
Apr 26, 10 PM $ 1.92
-0.42%
$ 25.69 million $ 1.04 million
Apr 26, 9 PM $ 1.93
+0.55%
$ 25.85 million $ 862,389
Apr 26, 8 PM $ 1.93
+0.79%
$ 25.84 million $ 711,678
Apr 26, 7 PM $ 1.92
+1.46%
$ 25.73 million $ 1.03 million
Apr 26, 6 PM $ 1.9
-3.18%
$ 25.44 million $ 1.02 million
Apr 26, 5 PM $ 1.97
+0.42%
$ 26.39 million $ 1 million
Apr 26, 4 PM $ 1.97
-0.42%
$ 26.37 million $ 1 million
Apr 26, 3 PM $ 1.98
-0.41%
$ 26.51 million $ 1.01 million
Apr 26, 2 PM $ 2
-0.46%
$ 26.73 million $ 1.02 million
Apr 26, 1 PM $ 2.04
-0.11%
$ 27.22 million $ 1.03 million
Apr 26, 12 PM $ 2.07
-1.88%
$ 27.64 million $ 1.07 million
Apr 26, 11 AM $ 2.18
-2.68%
$ 29.16 million $ 1.15 million
Apr 26, 10 AM $ 2.36
+0.99%
$ 31.56 million $ 1.23 million
Apr 26, 9 AM $ 2.37
+1.83%
$ 31.67 million $ 1.25 million
Apr 26, 8 AM $ 2.37
+0.78%
$ 31.64 million $ 1.25 million
Apr 26, 7 AM $ 2.34
-0.89%
$ 31.29 million $ 1.34 million
Apr 26, 6 AM $ 2.34
-0.28%
$ 31.34 million $ 1.34 million
Apr 26, 5 AM $ 2.36
-0.30%
$ 31.57 million $ 1.34 million
Apr 26, 4 AM $ 2.35
-1.58%
$ 31.46 million $ 651,357
Apr 26, 3 AM $ 2.41
-1.04%
$ 32.17 million $ 664,904
Apr 26, 2 AM $ 2.44
-0.28%
$ 32.63 million $ 678,839
Apr 26, 1 AM $ 2.44
-0.12%
$ 32.62 million $ 751,759
Apr 26, 12 AM $ 2.43
-0.74%
$ 32.54 million $ 774,436
Apr 25, 11 PM $ 2.42
-1.80%
$ 32.3 million $ 776,181
Apr 25, 10 PM $ 2.43
-1.76%
$ 32.55 million $ 780,309
Apr 25, 9 PM $ 2.43
-0.68%
$ 32.55 million $ 779,088
Apr 25, 8 PM $ 2.46
-0.35%
$ 32.92 million $ 784,545
Apr 25, 7 PM $ 2.42
-0.56%
$ 32.43 million $ 266,879
Apr 25, 6 PM $ 2.47
+1.55%
$ 33.05 million $ 271,171
Apr 25, 5 PM $ 2.48
+2.38%
$ 33.15 million $ 279,433
Apr 25, 4 PM $ 2.48
+1.02%
$ 33.14 million $ 480,329
Apr 25, 3 PM $ 2.48
+1.86%
$ 33.16 million $ 480,462
Apr 25, 2 PM $ 2.49
+3.59%
$ 33.31 million $ 519,360
Apr 25, 1 PM $ 2.5
+2.97%
$ 33.43 million $ 521,285
Apr 25, 12 PM $ 2.47
+2.17%
$ 33.01 million $ 501,344
Apr 25, 11 AM $ 2.41
-1.17%
$ 32.27 million $ 491,549
Apr 25, 10 AM $ 2.43
+0.85%
$ 32.46 million $ 455,637
Apr 25, 9 AM $ 2.46
+1.49%
$ 32.96 million $ 462,182
Apr 25, 8 AM $ 2.43
-0.30%
$ 32.53 million $ 443,627
Apr 25, 7 AM $ 2.42
+0.55%
$ 32.43 million $ 371,005