Metronome Synth USD Historical Data

MSUSD Page 17
Download
Date Close Price change Market cap Trading volume
May 14, 5 PM $ 3.05
-1.06%
$ 40.85 million $ 1.76 million
May 14, 4 PM $ 3.09
+0.68%
$ 41.28 million $ 1.75 million
May 14, 3 PM $ 3.07
+0.09%
$ 41.01 million $ 1.73 million
May 14, 2 PM $ 3.06
+2.30%
$ 40.97 million $ 1.05 million
May 14, 1 PM $ 2.99
-2.61%
$ 39.96 million $ 1.03 million
May 14, 12 PM $ 3.07
-0.81%
$ 41 million $ 1.16 million
May 14, 11 AM $ 3.08
+0.73%
$ 41.18 million $ 1.1 million
May 14, 10 AM $ 3.05
+0.03%
$ 40.85 million $ 1.09 million
May 14, 9 AM $ 3.05
+0.32%
$ 40.85 million $ 1.11 million
May 14, 8 AM $ 3.05
+0.84%
$ 40.84 million $ 1.11 million
May 14, 7 AM $ 3.04
-0.42%
$ 40.72 million $ 849,881
May 14, 6 AM $ 3.06
+0.08%
$ 40.88 million $ 664,662
May 14, 5 AM $ 3.05
-0.13%
$ 40.85 million $ 658,842
May 14, 4 AM $ 3.07
+0.65%
$ 41.02 million $ 556,360
May 14, 3 AM $ 3.05
+0.50%
$ 40.84 million $ 522,588
May 14, 2 AM $ 3.04
-0.53%
$ 40.64 million $ 446,359
May 14, 1 AM $ 3.05
-1.13%
$ 40.84 million $ 460,842
May 14, 12 AM $ 3.09
-0.22%
$ 41.31 million $ 462,422
May 13, 11 PM $ 3.09
-0.38%
$ 41.33 million $ 475,304
May 13, 10 PM $ 3.1
+1.42%
$ 41.44 million $ 446,201
May 13, 9 PM $ 3.07
-0.19%
$ 41.08 million $ 445,314
May 13, 8 PM $ 3.07
-0.13%
$ 41.06 million $ 446,420
May 13, 7 PM $ 3.06
+0.26%
$ 40.97 million $ 445,019
May 13, 6 PM $ 3.06
-0.28%
$ 40.88 million $ 368,950
May 13, 5 PM $ 3.06
+0.17%
$ 40.98 million $ 362,003
May 13, 4 PM $ 3.06
-0.14%
$ 40.92 million $ 359,121
May 13, 3 PM $ 3.06
-1.67%
$ 40.98 million $ 352,102
May 13, 2 PM $ 3.12
+0.07%
$ 41.68 million $ 629,781
May 13, 1 PM $ 3.11
+0.69%
$ 41.65 million $ 637,265
May 13, 12 PM $ 3.09
-0.80%
$ 41.37 million $ 1.31 million
May 13, 11 AM $ 3.12
-0.45%
$ 41.7 million $ 2.15 million
May 13, 10 AM $ 3.13
-0.22%
$ 41.88 million $ 2.77 million
May 13, 9 AM $ 3.14
+0.61%
$ 41.98 million $ 3.07 million
May 13, 8 AM $ 3.12
-0.48%
$ 41.74 million $ 3.06 million
May 13, 7 AM $ 3.14
-0.36%
$ 41.94 million $ 3.01 million
May 13, 6 AM $ 3.15
+0.71%
$ 42.1 million $ 3.04 million
May 13, 5 AM $ 3.13
+0.53%
$ 41.8 million $ 3.05 million
May 13, 4 AM $ 3.11
-0.10%
$ 41.58 million $ 3.06 million
May 13, 3 AM $ 3.11
+1.01%
$ 41.63 million $ 3.18 million
May 13, 2 AM $ 3.08
-0.62%
$ 41.22 million $ 3.19 million
May 13, 1 AM $ 3.1
+0.46%
$ 41.47 million $ 3.18 million
May 13, 12 AM $ 3.09
-2.73%
$ 41.29 million $ 3.34 million
May 12, 11 PM $ 3.17
+1.03%
$ 42.44 million $ 3.3 million
May 12, 10 PM $ 3.14
+1.36%
$ 42 million $ 3.43 million
May 12, 9 PM $ 3.1
+0.34%
$ 41.45 million $ 3.45 million
May 12, 8 PM $ 3.09
-0.28%
$ 41.34 million $ 3.66 million
May 12, 7 PM $ 3.1
+0.81%
$ 41.43 million $ 4.4 million
May 12, 6 PM $ 3.07
-1.29%
$ 41.12 million $ 4.38 million
May 12, 5 PM $ 3.11
+0.21%
$ 41.66 million $ 4.35 million
May 12, 4 PM $ 3.12
+0.94%
$ 41.7 million $ 6.44 million