Metronome Synth USD Historical Data

MSUSD Page 15
Download
Date Close Price change Market cap Trading volume
May 18, 7 PM $ 2.92
-0.34%
$ 39.1 million $ 25.38 million
May 18, 6 PM $ 2.94
-0.54%
$ 39.33 million $ 24.41 million
May 18, 5 PM $ 2.95
-0.27%
$ 39.5 million $ 22.59 million
May 18, 4 PM $ 2.94
-1.09%
$ 39.27 million $ 22.64 million
May 18, 3 PM $ 2.94
-1.00%
$ 39.32 million $ 22.57 million
May 18, 2 PM $ 2.94
-1.74%
$ 39.29 million $ 22.88 million
May 18, 1 PM $ 2.96
-1.69%
$ 39.55 million $ 22.81 million
May 18, 12 PM $ 2.98
-0.51%
$ 39.85 million $ 21.89 million
May 18, 11 AM $ 2.98
-0.55%
$ 39.88 million $ 22.15 million
May 18, 10 AM $ 2.93
-4.10%
$ 39.24 million $ 21.99 million
May 18, 9 AM $ 2.98
-1.55%
$ 39.89 million $ 21.96 million
May 18, 8 AM $ 3
-0.76%
$ 40.07 million $ 21.77 million
May 18, 7 AM $ 3
-0.29%
$ 40.11 million $ 22.07 million
May 18, 6 AM $ 3.03
+1.45%
$ 40.48 million $ 22.01 million
May 18, 5 AM $ 3.01
+1.30%
$ 40.28 million $ 21.96 million
May 18, 4 AM $ 3
+0.91%
$ 40.09 million $ 21.97 million
May 18, 3 AM $ 2.98
-0.17%
$ 39.8 million $ 22.22 million
May 18, 2 AM $ 3
+1.02%
$ 40.16 million $ 22.3 million
May 18, 1 AM $ 2.97
-0.71%
$ 39.69 million $ 22.24 million
May 18, 12 AM $ 2.99
+0.31%
$ 39.93 million $ 22.13 million
May 17, 11 PM $ 2.99
+0.87%
$ 39.94 million $ 21.67 million
May 17, 10 PM $ 2.96
-0.46%
$ 39.56 million $ 374,637
May 17, 9 PM $ 2.96
-0.61%
$ 39.65 million $ 368,212
May 17, 8 PM $ 2.99
+0.75%
$ 40.01 million $ 366,272
May 17, 7 PM $ 2.97
-0.10%
$ 39.76 million $ 367,487
May 17, 6 PM $ 2.97
-0.17%
$ 39.77 million $ 367,515
May 17, 5 PM $ 2.97
-0.95%
$ 39.68 million $ 367,827
May 17, 4 PM $ 2.99
-0.19%
$ 39.97 million $ 368,934
May 17, 3 PM $ 2.99
+0.02%
$ 40.06 million $ 362,832
May 17, 2 PM $ 2.99
+0.03%
$ 40.05 million $ 591,587
May 17, 1 PM $ 2.99
+0.06%
$ 40.04 million $ 583,491
May 17, 12 PM $ 2.99
-0.38%
$ 40.01 million $ 531,615
May 17, 11 AM $ 3
+0.79%
$ 40.11 million $ 792,491
May 17, 10 AM $ 2.98
+0.35%
$ 39.88 million $ 1.78 million
May 17, 9 AM $ 2.99
+0.63%
$ 39.94 million $ 1.87 million
May 17, 8 AM $ 2.99
-0.14%
$ 39.96 million $ 3.58 million
May 17, 7 AM $ 3.02
+0.86%
$ 40.37 million $ 4.27 million
May 17, 6 AM $ 3
+0.47%
$ 40.06 million $ 6.09 million
May 17, 5 AM $ 2.99
+1.27%
$ 39.99 million $ 6.07 million
May 17, 4 AM $ 2.99
+0.81%
$ 40.02 million $ 6.04 million
May 17, 3 AM $ 2.98
-0.36%
$ 39.9 million $ 5.82 million
May 17, 2 AM $ 3.02
+1.24%
$ 40.35 million $ 5.77 million
May 17, 1 AM $ 3
+0.75%
$ 40.07 million $ 5.75 million
May 17, 12 AM $ 2.99
-0.78%
$ 40.01 million $ 5.79 million
May 16, 11 PM $ 3.03
+1.05%
$ 40.49 million $ 5.85 million
May 16, 10 PM $ 3.01
+0.94%
$ 40.3 million $ 5.84 million
May 16, 9 PM $ 2.99
+0.42%
$ 39.99 million $ 5.8 million
May 16, 8 PM $ 2.99
-0.40%
$ 39.93 million $ 5.82 million
May 16, 7 PM $ 2.97
-1.92%
$ 39.73 million $ 5.98 million
May 16, 6 PM $ 3.02
+1.06%
$ 40.42 million $ 5.9 million