Metasphere Historical Data

MTSP Page 5
Download
Date Close Price change Market cap Trading volume
Jun 29, 2023 $ 15.13
-0.01%
$ 15.13 billion $ 180
Jun 21, 2023 $ 16.57
-0.15%
$ -- $ 17
Jun 20, 2023 $ 16.59
+0.66%
$ 16.59 billion $ 107
Jun 15, 2023 $ 16.53
+0.02%
$ -- $ 17
Jun 14, 2023 $ 16.53
-0.10%
$ 16.53 billion $ 8
Jun 10, 2023 $ 16.56
+0.14%
$ -- $ 18
Jun 9, 2023 $ 16.54
+2.52%
$ 16.54 billion $ 182
Jun 7, 2023 $ 16.11
+0.03%
$ -- $ 8
Jun 6, 2023 $ 16.11
-0.13%
$ 16.11 billion $ 94
Jun 3, 2023 $ 16.14
+0.13%
$ -- $ 8
Jun 2, 2023 $ 16.12
+1.87%
$ 16.12 billion $ 197
Jun 1, 2023 $ 15.27
+0.18%
$ -- $ 15
May 31, 2023 $ 15.24
-0.15%
$ 15.24 billion $ 8
May 30, 2023 $ 15.26
+0.06%
$ 15.26 billion $ 1,192
May 6, 2023 $ 15.31
+0.26%
$ -- $ 8
May 5, 2023 $ 15.25
+0.61%
$ 15.25 billion $ 7,156
Apr 29, 2023 $ 15.25
+0.20%
$ -- $ 8
Apr 28, 2023 $ 15.24
+1.36%
$ 15.24 billion $ 20,091
Apr 26, 2023 $ 15.18
-0.02%
$ -- $ 4,699
Apr 25, 2023 $ 15.17
-1.56%
$ 15.17 billion $ 13,861
Apr 24, 2023 $ 15.41
-4.06%
$ 15.41 billion $ 7,887
Apr 14, 2023 $ 15.97
-0.17%
$ 15.97 billion $ 36
Apr 13, 2023 $ 16
+0.04%
$ 16 billion $ 18
Apr 11, 2023 $ 15.95
-0.28%
$ -- $ 25,875
Apr 10, 2023 $ 16.01
-1.84%
$ 16.01 billion $ 179,925
Apr 5, 2023 $ 16.1
-0.24%
$ -- $ 14,424
Apr 4, 2023 $ 16.14
+0.23%
$ 16.14 billion $ 31,616
Feb 28, 2023 $ 16.53
+0.01%
$ -- $ 8
Feb 27, 2023 $ 16.53
+0.04%
$ 16.53 billion $ 5,743
Feb 26, 2023 $ 16.53
+1.91%
$ 16.53 billion $ 36,444
Feb 25, 2023 $ 16.2
-2.68%
$ 16.2 billion $ 14,569
Feb 24, 2023 $ 16.18
+0.36%
$ 16.18 billion $ 171
Feb 23, 2023 $ 16.11
-1.59%
$ 16.11 billion $ 21,799
Feb 22, 2023 $ 16.2
+0.56%
$ -- $ 468
Feb 21, 2023 $ 16.12
+0.18%
$ 16.12 billion $ 558
Feb 20, 2023 $ 16.1
-0.39%
$ 16.1 billion $ 0
Feb 19, 2023 $ 16.15
-0.16%
$ -- $ 8
Feb 18, 2023 $ 16.17
+0.19%
$ 16.17 billion $ 8
Feb 17, 2023 $ 16.53
-1.07%
$ -- $ 81
Feb 16, 2023 $ 16.7
+179.13%
$ 16.7 billion $ 9,809
Feb 15, 2023 $ 5.98
-65.15%
$ 5.98 billion $ 6
Feb 14, 2023 $ 17.16
+0.24%
$ 17.16 billion $ 21
Feb 13, 2023 $ 17.12
+0.32%
$ 17.12 billion $ 6,200
Feb 12, 2023 $ 17.06
+0.21%
$ 17.06 billion $ 498
Feb 9, 2023 $ 15.53
+0.20%
$ -- $ 9
Feb 8, 2023 $ 15.51
-0.10%
$ 15.51 billion $ 9
Feb 4, 2023 $ 15.51
+0.04%
$ 15.51 billion $ 0
Feb 3, 2023 $ 15.5
+0.01%
$ 15.5 billion $ 0
Feb 2, 2023 $ 15.53
+0.20%
$ 15.53 billion $ 16
Feb 1, 2023 $ 3.97
-75.16%
$ 3.97 billion $ 16