Metronome Synth USD Historical Data

MSUSD Page 20
Download
Date Close Price change Market cap Trading volume
May 8, 2 PM $ 3.24
+0.15%
$ 43.36 million $ 1.44 million
May 8, 1 PM $ 3.24
-0.15%
$ 43.32 million $ 1.52 million
May 8, 12 PM $ 3.25
+0.44%
$ 43.44 million $ 1.53 million
May 8, 11 AM $ 3.23
+0.37%
$ 43.25 million $ 1.52 million
May 8, 10 AM $ 3.21
-0.43%
$ 42.97 million $ 1.36 million
May 8, 9 AM $ 3.22
-0.48%
$ 43.04 million $ 1.36 million
May 8, 8 AM $ 3.24
+1.87%
$ 43.39 million $ 1.36 million
May 8, 7 AM $ 3.22
+3.42%
$ 43.03 million $ 1.35 million
May 8, 6 AM $ 3.13
-1.30%
$ 41.82 million $ 742,998
May 8, 5 AM $ 3.17
+0.50%
$ 42.42 million $ 721,991
May 8, 4 AM $ 3.17
+0.08%
$ 42.38 million $ 731,688
May 8, 3 AM $ 3.17
-0.98%
$ 42.41 million $ 735,358
May 8, 2 AM $ 3.2
+0.61%
$ 42.84 million $ 724,820
May 8, 1 AM $ 3.2
+1.37%
$ 42.78 million $ 545,348
May 8, 12 AM $ 3.16
+0.61%
$ 42.21 million $ 586,724
May 7, 11 PM $ 3.16
+0.23%
$ 42.29 million $ 585,361
May 7, 10 PM $ 3.15
-2.20%
$ 42.09 million $ 584,592
May 7, 9 PM $ 3.22
+1.07%
$ 43.11 million $ 386,344
May 7, 8 PM $ 3.19
-0.34%
$ 42.65 million $ 383,336
May 7, 7 PM $ 3.21
-0.07%
$ 42.91 million $ 263,257
May 7, 6 PM $ 3.21
-0.14%
$ 42.94 million $ 263,370
May 7, 5 PM $ 3.21
-0.03%
$ 42.98 million $ 276,054
May 7, 4 PM $ 3.22
+0.10%
$ 43.01 million $ 275,527
May 7, 3 PM $ 3.2
+0.36%
$ 42.83 million $ 269,532
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