Metronome Synth USD Historical Data

MSUSD Page 16
Download
Date Close Price change Market cap Trading volume
Jun 30, 6 PM $ 16.84
-2.25%
$ 225.22 million $ 4.63 million
Jun 30, 5 PM $ 17.23
+0.04%
$ 230.43 million $ 6.31 million
Jun 30, 4 PM $ 17.26
+0.64%
$ 230.85 million $ 6.41 million
Jun 30, 3 PM $ 17.39
-0.26%
$ 232.53 million $ 5.79 million
Jun 30, 2 PM $ 17.44
-0.94%
$ 233.24 million $ 5.23 million
Jun 30, 1 PM $ 16.64
-2.93%
$ 222.53 million $ 4.95 million
Jun 30, 12 PM $ 17.14
+0.84%
$ 229.22 million $ 2.99 million
Jun 30, 11 AM $ 16.63
-0.30%
$ 222.39 million $ 4.44 million
Jun 30, 10 AM $ 16.71
-0.25%
$ 223.52 million $ 4.42 million
Jun 30, 9 AM $ 16.74
-0.49%
$ 223.92 million $ 4.43 million
Jun 30, 8 AM $ 16.75
-0.46%
$ 223.97 million $ 4.43 million
Jun 30, 7 AM $ 16.66
-0.97%
$ 222.86 million $ 4.67 million
Jun 30, 6 AM $ 16.75
+0.78%
$ 224.03 million $ 4.8 million
Jun 30, 5 AM $ 16.75
+0.73%
$ 224.04 million $ 5.11 million
Jun 30, 4 AM $ 16.76
+0.52%
$ 224.12 million $ 5.1 million
Jun 30, 3 AM $ 16.63
+0.03%
$ 222.44 million $ 5.12 million
Jun 30, 2 AM $ 16.68
+0.17%
$ 223.14 million $ 5.62 million
Jun 30, 1 AM $ 16.75
+0.40%
$ 224.01 million $ 17.12 million
Jun 30, 12 AM $ 16.69
+0.02%
$ 223.29 million $ 18.84 million
Jun 29, 11 PM $ 16.81
+0.03%
$ 224.88 million $ 18.87 million
Jun 29, 10 PM $ 16.81
-0.07%
$ 224.81 million $ 18.95 million
Jun 29, 9 PM $ 16.82
-0.10%
$ 224.98 million $ 20.96 million
Jun 29, 8 PM $ 16.84
+0.11%
$ 225.19 million $ 20.77 million
Jun 29, 7 PM $ 16.81
+0.04%
$ 224.87 million $ 20.9 million
Jun 29, 6 PM $ 16.81
+0.15%
$ 224.89 million $ 20.87 million
Jun 29, 5 PM $ 16.84
+0.37%
$ 225.26 million $ 20.25 million
Jun 29, 4 PM $ 16.65
-0.29%
$ 222.75 million $ 19.7 million
Jun 29, 3 PM $ 16.78
-0.25%
$ 224.36 million $ 20.18 million
Jun 29, 2 PM $ 16.79
+0.05%
$ 224.57 million $ 19.89 million
Jun 29, 1 PM $ 16.77
+0.11%
$ 224.28 million $ 19.32 million
Jun 29, 12 PM $ 16.75
-0.25%
$ 224.03 million $ 19.12 million
Jun 29, 11 AM $ 16.79
-0.01%
$ 224.59 million $ 17.65 million
Jun 29, 10 AM $ 16.79
+0.00%
$ 224.61 million $ 17.64 million
Jun 29, 9 AM $ 16.8
-0.02%
$ 224.64 million $ 17.71 million
Jun 29, 8 AM $ 16.8
+0.05%
$ 224.74 million $ 17.73 million
Jun 29, 7 AM $ 16.81
+0.12%
$ 224.89 million $ 17.42 million
Jun 29, 6 AM $ 16.81
+0.00%
$ 224.88 million $ 17.45 million
Jun 29, 5 AM $ 16.81
-0.10%
$ 224.88 million $ 17.42 million
Jun 29, 4 AM $ 16.88
+0.35%
$ 225.75 million $ 17.21 million
Jun 29, 3 AM $ 16.85
+0.00%
$ 225.33 million $ 17.29 million
Jun 29, 2 AM $ 16.85
-0.72%
$ 225.33 million $ 17.19 million
Jun 29, 1 AM $ 16.96
+0.62%
$ 226.88 million $ 4.77 million
Jun 29, 12 AM $ 16.86
-0.17%
$ 225.48 million $ 3.04 million
Jun 28, 11 PM $ 16.85
-0.13%
$ 225.35 million $ 3.08 million
Jun 28, 10 PM $ 16.87
+0.73%
$ 225.65 million $ 2.94 million
Jun 28, 9 PM $ 16.75
-0.35%
$ 223.97 million $ 993,056
Jun 28, 8 PM $ 16.87
+0.36%
$ 225.62 million $ 991,223
Jun 28, 7 PM $ 16.81
+0.19%
$ 224.79 million $ 4.36 million
Jun 28, 6 PM $ 16.73
+0.12%
$ 223.7 million $ 6.16 million
Jun 28, 5 PM $ 16.65
+1.96%
$ 222.69 million $ 6.06 million