Metasphere Historical Data

MTSP Page 3
Download
Date Close Price change Market cap Trading volume
Nov 6, 2023 $ 12.46
-11.84%
$ 12.46 billion $ 25
Nov 5, 2023 $ 16.64
+0.08%
$ -- $ 8
Nov 4, 2023 $ 16.63
+0.48%
$ 16.63 billion $ 8
Nov 3, 2023 $ 16.54
+0.11%
$ 16.54 billion $ 561
Nov 2, 2023 $ 16.53
+0.33%
$ 16.53 billion $ 483
Nov 1, 2023 $ 16.47
+0.11%
$ 16.47 billion $ 10
Oct 31, 2023 $ 16.45
+23.06%
$ 16.45 billion $ 502
Oct 30, 2023 $ 13.36
-18.91%
$ 13.36 billion $ 3,051
Oct 29, 2023 $ 13.45
+0.08%
$ -- $ 2,027
Oct 28, 2023 $ 13.44
+0.12%
$ 13.44 billion $ 2,026
Oct 27, 2023 $ 13.42
-18.33%
$ 13.42 billion $ 3,023
Oct 26, 2023 $ 13.4
-0.03%
$ -- $ 3,943
Oct 25, 2023 $ 13.41
-18.42%
$ 13.41 billion $ 3,946
Oct 23, 2023 $ 16.44
+22.89%
$ -- $ 2,672
Oct 22, 2023 $ 13.39
+0.36%
$ 13.39 billion $ 3,494
Oct 21, 2023 $ 13.34
-0.02%
$ 13.34 billion $ 2,013
Oct 20, 2023 $ 13.34
-18.70%
$ 13.34 billion $ 3,013
Oct 19, 2023 $ 16.4
-0.40%
$ 16.4 billion $ 243
Oct 18, 2023 $ 16.47
+0.03%
$ 16.47 billion $ 8
Oct 17, 2023 $ 16.47
+0.01%
$ 16.47 billion $ 421
Oct 15, 2023 $ 13.07
-0.04%
$ -- $ 3,314
Oct 14, 2023 $ 13.08
+0.29%
$ 13.08 billion $ 3,316
Oct 13, 2023 $ 13.05
-20.85%
$ 13.05 billion $ 3,307
Oct 12, 2023 $ 16.5
+28.05%
$ 16.5 billion $ 8
Oct 11, 2023 $ 12.88
+2.74%
$ 12.88 billion $ 2,203
Oct 10, 2023 $ 12.54
-24.02%
$ 12.54 billion $ 3,312
Oct 9, 2023 $ 16.5
+0.83%
$ 16.5 billion $ 163
Oct 7, 2023 $ 12.15
-0.03%
$ -- $ 1,101
Oct 6, 2023 $ 12.15
+0.00%
$ 12.15 billion $ 1,101
Oct 5, 2023 $ 12.15
+0.38%
$ 12.15 billion $ 2,354
Oct 4, 2023 $ 12.11
+0.44%
$ 12.11 billion $ 1,201
Oct 3, 2023 $ 12.06
-26.76%
$ 12.06 billion $ 1,201
Oct 2, 2023 $ 16.45
+0.28%
$ 16.45 billion $ 61
Oct 1, 2023 $ 16.41
-0.36%
$ 16.41 billion $ 17
Sep 27, 2023 $ 16.46
+0.12%
$ -- $ 8
Sep 26, 2023 $ 16.44
-0.16%
$ 16.44 billion $ 17
Sep 24, 2023 $ 16.55
+0.03%
$ -- $ 8
Sep 23, 2023 $ 16.54
+0.23%
$ 16.54 billion $ 8
Sep 20, 2023 $ 16.48
+0.07%
$ -- $ 8
Sep 19, 2023 $ 16.47
+0.01%
$ 16.47 billion $ 119
Sep 18, 2023 $ 16.48
-0.87%
$ 16.48 billion $ 8
Sep 17, 2023 $ 16.6
-0.12%
$ 16.6 billion $ 449
Sep 16, 2023 $ 11.59
+0.08%
$ -- $ 3,017
Sep 15, 2023 $ 11.58
-29.73%
$ 11.58 billion $ 3,014
Sep 14, 2023 $ 16.48
+0.04%
$ 16.48 billion $ 92
Sep 13, 2023 $ 16.48
-0.12%
$ 16.48 billion $ 91
Sep 12, 2023 $ 16.49
-0.04%
$ 16.49 billion $ 26
Sep 11, 2023 $ 16.5
+0.07%
$ 16.5 billion $ 2,001
Sep 10, 2023 $ 16.49
+0.07%
$ -- $ 8
Sep 9, 2023 $ 16.46
+0.01%
$ 16.46 billion $ 8