Metasphere Historical Data

MTSP
Download
Date Close Price change Market cap Trading volume
May 20 $ 4.91
+0.00%
$ -- $ 6
Apr 8 $ 5.41
+0.00%
$ -- $ 8
Apr 1 $ 6.01
-9.88%
$ -- $ 7,310
Mar 25 $ 6.68
+0.06%
$ 6.67 billion $ 11,679
Mar 18 $ 6.67
+0.01%
$ -- $ 5,750
Mar 11 $ 6.67
+0.24%
$ -- $ 1,707
Mar 4 $ 6.62
+0.10%
$ -- $ 1,029
Feb 26 $ 6.61
-1.40%
$ 6.61 billion $ 43
Feb 19 $ 6.71
+0.00%
$ -- $ 31
Feb 12 $ 6.71
-0.01%
$ -- $ 94
Feb 5 $ 6.71
+0.00%
$ -- $ 110
Jan 29 $ 6.71
+0.01%
$ -- $ 128
Jan 22 $ 6.71
+0.08%
$ -- $ 64
Jan 15 $ 6.71
+0.90%
$ -- $ 1,219
Jan 1 $ 6.65
+0.00%
$ -- $ 563
Dec 25 $ 6.61
-0.02%
$ -- $ 1,846
Dec 18 $ 6.62
+20.00%
$ 6.62 billion $ 5,712
Dec 11 $ 5.97
-10.91%
$ -- $ 380
Dec 4 $ 6.68
+9,179.86%
$ -- $ 1,594
Nov 27 $ 0.072
-98.93%
$ 72 million $ 2,631
Nov 20 $ 15.46
-5.91%
$ 6.73 billion $ 887
Nov 13 $ 12.93
+2.66%
$ -- $ 12,972
Nov 6 $ 12.59
-10.92%
$ 12.59 billion $ 7,601
Oct 30 $ 16.64
+0.97%
$ -- $ 4,623
Oct 23 $ 13.45
+0.54%
$ -- $ 17,636
Oct 16 $ 13.39
-18.70%
$ 13.39 billion $ 9,193
Oct 9 $ 13.08
-20.06%
$ -- $ 12,309
Oct 2 $ 12.15
-25.93%
$ -- $ 7,019
Sep 25 $ 16.41
-0.37%
$ 16.41 billion $ 42
Sep 18 $ 16.54
-0.47%
$ -- $ 144
Sep 11 $ 11.59
-29.70%
$ 16.6 billion $ 8,241
Sep 4 $ 16.46
-0.07%
$ -- $ 5,682
Aug 28 $ 16.47
-1.98%
$ 16.47 billion $ 21,492
Aug 21 $ 16.81
+0.48%
$ 16.81 billion $ 180,142
Aug 7 $ 13.58
-30.82%
$ -- $ 89
Jul 31 $ 19.56
+32.21%
$ -- $ 8,649
Jul 24 $ 20.01
+4.64%
$ -- $ 6,382
Jul 17 $ 18.84
-7.09%
$ 18.84 billion $ 1,866
Jul 10 $ 20.07
+21.36%
$ 20.07 billion $ 2,903
Jul 3 $ 16.91
+10.52%
$ -- $ 3,962
Jun 26 $ 15.13
+0.02%
$ -- $ 483
Jun 19 $ 16.57
+0.56%
$ -- $ 124
Jun 12 $ 16.53
-0.12%
$ -- $ 25
Jun 5 $ 16.56
+2.71%
$ -- $ 302
May 29 $ 16.14
+5.87%
$ -- $ 1,420
May 1 $ 15.31
+0.98%
$ -- $ 7,164
Apr 24 $ 15.25
-5.04%
$ -- $ 46,546
Apr 10 $ 15.97
-2.10%
$ -- $ 205,854
Apr 3 $ 16.1
-0.03%
$ -- $ 46,040
Feb 27 $ 16.53
+0.06%
$ -- $ 5,751
Download