Metasphere Historical Data

MTSP Page 4
Download
Date Close Price change Market cap Trading volume
Sep 8, 2023 $ 16.45
+44.75%
$ 16.45 billion $ 184
Sep 7, 2023 $ 11.36
-30.99%
$ 11.36 billion $ 25
Sep 6, 2023 $ 16.47
-0.07%
$ 16.47 billion $ 5,302
Sep 5, 2023 $ 16.49
+0.26%
$ 16.49 billion $ 17
Sep 4, 2023 $ 16.45
-0.09%
$ 16.45 billion $ 145
Sep 3, 2023 $ 16.47
+2.27%
$ 16.47 billion $ 8
Sep 2, 2023 $ 16.09
+22.76%
$ 16.09 billion $ 17,653
Sep 1, 2023 $ 13.1
-19.55%
$ 13.1 billion $ 3,707
Aug 31, 2023 $ 16.29
-2.52%
$ 16.29 billion $ 60
Aug 30, 2023 $ 16.73
+0.25%
$ -- $ 8
Aug 29, 2023 $ 16.69
-0.08%
$ 16.69 billion $ 47
Aug 28, 2023 $ 16.81
+0.02%
$ -- $ 8
Aug 27, 2023 $ 16.81
+0.00%
$ 16.81 billion $ 8
Aug 26, 2023 $ 16.81
+0.48%
$ 16.81 billion $ 14
Aug 25, 2023 $ 16.73
-0.22%
$ 16.73 billion $ 12,199
Aug 24, 2023 $ 16.77
+0.26%
$ 16.77 billion $ 167,929
Aug 13, 2023 $ 13.54
-0.27%
$ -- $ 55
Aug 12, 2023 $ 13.58
+0.07%
$ 13.58 billion $ 55
Aug 9, 2023 $ 19.65
+0.04%
$ -- $ 17
Aug 8, 2023 $ 19.65
+0.11%
$ 19.65 billion $ 17
Aug 5, 2023 $ 19.56
+0.01%
$ -- $ 19
Aug 4, 2023 $ 19.56
+17.14%
$ 19.56 billion $ 119
Aug 3, 2023 $ 16.69
-12.01%
$ 16.69 billion $ 4,473
Aug 2, 2023 $ 18.98
+18.08%
$ 18.98 billion $ 3,824
Aug 1, 2023 $ 16.08
+8.78%
$ 16.08 billion $ 181
Jul 31, 2023 $ 14.78
-0.11%
$ 14.78 billion $ 33
Jul 29, 2023 $ 20.01
-0.04%
$ -- $ 74
Jul 28, 2023 $ 20.01
+0.10%
$ 20.01 billion $ 1,278
Jul 27, 2023 $ 19.98
-4.88%
$ 19.98 billion $ 3,726
Jul 26, 2023 $ 21.13
+0.06%
$ -- $ 99
Jul 25, 2023 $ 21.11
-1.18%
$ 21.11 billion $ 211
Jul 24, 2023 $ 21.36
+11.73%
$ 21.36 billion $ 994
Jul 23, 2023 $ 18.84
+0.00%
$ 18.84 billion $ 51
Jul 22, 2023 $ 16.71
-7.86%
$ -- $ 17
Jul 21, 2023 $ 18.13
+18.04%
$ 18.13 billion $ 32
Jul 20, 2023 $ 15.37
-19.17%
$ 15.37 billion $ 227
Jul 19, 2023 $ 19.02
+5.66%
$ 19.02 billion $ 35
Jul 18, 2023 $ 18
-0.08%
$ 18 billion $ 265
Jul 17, 2023 $ 18.01
-11.21%
$ 18.01 billion $ 1,240
Jul 16, 2023 $ 20.07
-4.42%
$ 20.07 billion $ 58
Jul 15, 2023 $ 21.01
+0.06%
$ 21.01 billion $ 5
Jul 14, 2023 $ 21
+16.98%
$ 21 billion $ 398
Jul 13, 2023 $ 17.95
+8.55%
$ 17.95 billion $ 2,443
Jul 9, 2023 $ 16.91
+0.23%
$ -- $ 90
Jul 8, 2023 $ 16.86
-0.12%
$ 16.86 billion $ 90
Jul 7, 2023 $ 16.88
+5.88%
$ 16.88 billion $ 565
Jul 6, 2023 $ 15.92
+13.64%
$ 15.92 billion $ 3,178
Jul 5, 2023 $ 14
-8.50%
$ 14 billion $ 40
Jul 1, 2023 $ 15.13
+0.05%
$ -- $ 151
Jun 30, 2023 $ 15.13
-0.01%
$ 15.13 billion $ 151