Metronome Synth USD Historical Data

MSUSD Page 5
Download
Date Close Price change Market cap Trading volume
May 7, 2 PM $ 3.19
+0.14%
$ 42.69 million $ 1.14 million
May 7, 1 PM $ 3.18
+0.34%
$ 42.58 million $ 1.06 million
May 7, 12 PM $ 3.17
-0.28%
$ 42.38 million $ 1.16 million
May 7, 11 AM $ 3.18
-0.17%
$ 42.57 million $ 1.16 million
May 7, 10 AM $ 3.19
+0.29%
$ 42.65 million $ 1.16 million
May 7, 9 AM $ 3.18
+0.29%
$ 42.59 million $ 1.22 million
May 7, 8 AM $ 3.18
+0.01%
$ 42.5 million $ 1.22 million
May 7, 7 AM $ 3.19
+0.82%
$ 42.64 million $ 1.23 million
May 7, 6 AM $ 3.16
-0.99%
$ 42.3 million $ 1.22 million
May 7, 5 AM $ 3.17
-1.81%
$ 42.34 million $ 1.23 million
May 7, 4 AM $ 3.21
+0.98%
$ 42.97 million $ 1.23 million
May 7, 3 AM $ 3.16
+0.07%
$ 42.33 million $ 1.22 million
May 7, 2 AM $ 3.15
-1.91%
$ 42.17 million $ 1.88 million
May 7, 1 AM $ 3.22
+1.15%
$ 43.08 million $ 1.86 million
May 7, 12 AM $ 3.18
+0.84%
$ 42.59 million $ 1.86 million
May 6, 11 PM $ 3.16
+0.44%
$ 42.3 million $ 1.85 million
May 6, 10 PM $ 3.15
+0.54%
$ 42.13 million $ 1.87 million
May 6, 9 PM $ 3.15
+0.15%
$ 42.08 million $ 2.54 million
May 6, 8 PM $ 3.14
-1.01%
$ 41.98 million $ 2.56 million
May 6, 7 PM $ 3.17
+1.09%
$ 42.45 million $ 2.53 million
May 6, 6 PM $ 3.14
-0.46%
$ 42 million $ 2.54 million
May 6, 5 PM $ 3.16
+0.29%
$ 42.2 million $ 2.51 million
May 6, 4 PM $ 3.14
+0.17%
$ 42.06 million $ 2.55 million
May 6, 3 PM $ 3.14
-2.18%
$ 42.02 million $ 2.82 million
May 6, 2 PM $ 3.21
-0.17%
$ 42.92 million $ 1.89 million
May 6, 1 PM $ 3.21
+0.34%
$ 42.99 million $ 1.97 million
May 6, 12 PM $ 3.21
-0.73%
$ 42.88 million $ 2.19 million
May 6, 11 AM $ 3.23
+0.12%
$ 43.19 million $ 2.38 million
May 6, 10 AM $ 3.23
-0.46%
$ 43.15 million $ 2.37 million
May 6, 9 AM $ 3.24
+0.62%
$ 43.34 million $ 2.37 million
May 6, 8 AM $ 3.22
-1.06%
$ 43.07 million $ 2.39 million
May 6, 7 AM $ 3.25
+0.09%
$ 43.49 million $ 2.22 million
May 6, 6 AM $ 3.24
+1.76%
$ 43.36 million $ 2.3 million
May 6, 5 AM $ 3.19
+0.79%
$ 42.62 million $ 2.31 million
May 6, 4 AM $ 3.17
-1.63%
$ 42.4 million $ 2.34 million
May 6, 3 AM $ 3.23
+0.46%
$ 43.16 million $ 2.36 million
May 6, 2 AM $ 3.21
-0.75%
$ 42.96 million $ 1.78 million
May 6, 1 AM $ 3.24
-0.69%
$ 43.3 million $ 1.89 million
May 6, 12 AM $ 3.26
+0.50%
$ 43.63 million $ 1.91 million
May 5, 11 PM $ 3.24
-2.08%
$ 43.4 million $ 1.91 million
May 5, 10 PM $ 3.31
+0.82%
$ 44.33 million $ 1.9 million
May 5, 9 PM $ 3.29
-1.08%
$ 44.03 million $ 1.21 million
May 5, 8 PM $ 3.33
-2.10%
$ 44.5 million $ 1.21 million
May 5, 7 PM $ 3.41
-2.70%
$ 45.57 million $ 1.25 million
May 5, 6 PM $ 3.49
+6.15%
$ 46.67 million $ 1.27 million
May 5, 5 PM $ 3.28
-0.56%
$ 43.9 million $ 1.25 million
May 5, 4 PM $ 3.3
-2.78%
$ 44.08 million $ 1.28 million
May 5, 3 PM $ 3.39
+0.05%
$ 45.33 million $ 1.1 million
May 5, 2 PM $ 3.39
-0.47%
$ 45.35 million $ 2.81 million
May 5, 1 PM $ 3.42
-2.10%
$ 45.75 million $ 2.75 million