Metronome Synth USD Historical Data

MSUSD Page 14
Download
Date Close Price change Market cap Trading volume
May 20, 8 PM $ 2.92
-0.34%
$ 39.08 million $ 1.92 million
May 20, 7 PM $ 2.93
+0.16%
$ 39.18 million $ 1.91 million
May 20, 6 PM $ 2.92
-0.15%
$ 39.07 million $ 2 million
May 20, 5 PM $ 2.93
-0.08%
$ 39.16 million $ 2.02 million
May 20, 4 PM $ 2.93
-0.27%
$ 39.15 million $ 2.03 million
May 20, 3 PM $ 2.93
+0.02%
$ 39.24 million $ 1.4 million
May 20, 2 PM $ 2.93
-0.49%
$ 39.18 million $ 794,507
May 20, 1 PM $ 2.94
+0.17%
$ 39.36 million $ 446,519
May 20, 12 PM $ 2.94
-0.10%
$ 39.3 million $ 307,489
May 20, 11 AM $ 2.94
+0.23%
$ 39.32 million $ 306,381
May 20, 10 AM $ 2.93
+0.09%
$ 39.25 million $ 286,401
May 20, 9 AM $ 2.93
-0.09%
$ 39.14 million $ 286,562
May 20, 8 AM $ 2.93
+0.89%
$ 39.2 million $ 654,892
May 20, 7 AM $ 2.91
-0.47%
$ 38.86 million $ 640,589
May 20, 6 AM $ 2.92
+0.28%
$ 39.05 million $ 531,857
May 20, 5 AM $ 2.91
-0.18%
$ 38.88 million $ 530,320
May 20, 4 AM $ 2.91
+1.01%
$ 38.96 million $ 522,102
May 20, 3 AM $ 2.89
-0.28%
$ 38.66 million $ 535,922
May 20, 2 AM $ 2.91
+0.09%
$ 38.86 million $ 538,193
May 20, 1 AM $ 2.9
+0.26%
$ 38.81 million $ 537,781
May 20, 12 AM $ 2.89
-0.37%
$ 38.69 million $ 534,323
May 19, 11 PM $ 2.9
-0.33%
$ 38.82 million $ 539,168
May 19, 10 PM $ 2.91
-0.03%
$ 38.94 million $ 519,829
May 19, 9 PM $ 2.92
+0.73%
$ 39.03 million $ 556,512
May 19, 8 PM $ 2.9
+0.14%
$ 38.79 million $ 555,874
May 19, 7 PM $ 2.9
-0.60%
$ 38.73 million $ 558,473
May 19, 6 PM $ 2.91
-0.08%
$ 38.95 million $ 1.84 million
May 19, 5 PM $ 2.92
+0.16%
$ 38.99 million $ 3.22 million
May 19, 4 PM $ 2.91
+0.02%
$ 38.93 million $ 3.21 million
May 19, 3 PM $ 2.91
+0.42%
$ 38.97 million $ 3.21 million
May 19, 2 PM $ 2.9
-0.61%
$ 38.79 million $ 3.22 million
May 19, 1 PM $ 2.92
-0.07%
$ 39 million $ 4.09 million
May 19, 12 PM $ 2.92
-0.32%
$ 39 million $ 4.13 million
May 19, 11 AM $ 2.92
+0.09%
$ 39 million $ 4.61 million
May 19, 10 AM $ 2.91
-0.34%
$ 38.91 million $ 4.59 million
May 19, 9 AM $ 2.91
-0.01%
$ 38.98 million $ 4.61 million
May 19, 8 AM $ 2.92
-0.01%
$ 38.99 million $ 4.23 million
May 19, 7 AM $ 2.91
-0.04%
$ 38.93 million $ 4.24 million
May 19, 6 AM $ 2.91
-0.20%
$ 38.89 million $ 4.23 million
May 19, 5 AM $ 2.9
-0.36%
$ 38.84 million $ 4.23 million
May 19, 4 AM $ 2.91
-0.38%
$ 38.9 million $ 4.22 million
May 19, 3 AM $ 2.91
-0.13%
$ 38.99 million $ 4.24 million
May 19, 2 AM $ 2.91
-0.31%
$ 38.94 million $ 4.23 million
May 19, 1 AM $ 2.91
+0.67%
$ 38.96 million $ 4.24 million
May 19, 12 AM $ 2.9
+0.18%
$ 38.74 million $ 4.23 million
May 18, 11 PM $ 2.9
+0.26%
$ 38.82 million $ 25.14 million
May 18, 10 PM $ 2.9
-0.14%
$ 38.78 million $ 25.22 million
May 18, 9 PM $ 2.9
+0.57%
$ 38.83 million $ 25.15 million
May 18, 8 PM $ 2.93
+1.03%
$ 39.15 million $ 25.14 million
May 18, 7 PM $ 2.92
-0.34%
$ 39.1 million $ 25.38 million