Metasens Historical Data

MSU
Download
Date Close Price change Market cap Trading volume
Nov 14, 2022 $ 0.195
-0.40%
$ -- $ 25,567
Nov 13, 2022 $ 0.195
+0.15%
$ 97.73 million $ 25,693
Nov 12, 2022 $ 0.195
-2.02%
$ 97.62 million $ 25,665
Nov 11, 2022 $ 0.198
-1.09%
$ 99.25 million $ 28,843
Nov 10, 2022 $ 0.201
+0.29%
$ 100.32 million $ 19,993
Nov 9, 2022 $ 0.201
-32.70%
$ 100.64 million $ 25,270
Nov 8, 2022 $ 0.299
-0.22%
$ 149.69 million $ 29,038
Nov 7, 2022 $ 0.3
-9.55%
$ 149.94 million $ 44,730
Nov 6, 2022 $ 0.332
+0.48%
$ 165.91 million $ 47,278
Nov 5, 2022 $ 0.331
+0.08%
$ 165.25 million $ 45,856
Nov 4, 2022 $ 0.33
-0.07%
$ 165.09 million $ 44,915
Nov 3, 2022 $ 0.33
+0.14%
$ 165.16 million $ 45,751
Nov 2, 2022 $ 0.33
-0.05%
$ 164.91 million $ 14,136
Nov 1, 2022 $ 0.33
-0.06%
$ 164.85 million $ 13
Oct 31, 2022 $ 0.33
+0.00%
$ 164.85 million $ 39,088
Oct 30, 2022 $ 0.33
-0.39%
$ 164.88 million $ 11,819
Oct 29, 2022 $ 0.331
-0.43%
$ 165.41 million $ 37
Oct 28, 2022 $ 0.332
+0.57%
$ 166.05 million $ 4,067
Oct 27, 2022 $ 0.33
+0.02%
$ 165.13 million $ 1,324
Oct 26, 2022 $ 0.331
-6.60%
$ 165.26 million $ 12,223
Oct 25, 2022 $ 0.354
-6.74%
$ 176.88 million $ 2,038
Oct 21, 2022 $ 0.382
+0.37%
$ 190.78 million $ 217
Oct 20, 2022 $ 0.38
-0.04%
$ 189.98 million $ 19,799
Oct 19, 2022 $ 0.38
+0.04%
$ 190.14 million $ 19,816
Oct 18, 2022 $ 0.38
-0.01%
$ 190.01 million $ 15,375
Oct 17, 2022 $ 0.38
+0.00%
$ 190.03 million $ 12,307
Oct 16, 2022 $ 0.38
-1.22%
$ 190.11 million $ 26,258
Oct 15, 2022 $ 0.385
-0.03%
$ 192.46 million $ 1,537
Oct 14, 2022 $ 0.385
-1.37%
$ 192.44 million $ 1,537
Oct 13, 2022 $ 0.39
-2.42%
$ 195.18 million $ 216
Oct 12, 2022 $ 0.4
-11.02%
$ 199.97 million $ 504
Oct 11, 2022 $ 0.45
-10.04%
$ 224.84 million $ 582
Oct 9, 2022 $ 0.5
-0.03%
$ -- $ 165
Oct 8, 2022 $ 0.5
-7.71%
$ 250.13 million $ 8,874
Oct 7, 2022 $ 0.542
+0.93%
$ 270.91 million $ 33,809
Oct 6, 2022 $ 0.537
+1.72%
$ 268.39 million $ 198,880
Oct 5, 2022 $ 0.528
+3.57%
$ 264.01 million $ 206,554
Oct 4, 2022 $ 0.51
+3.84%
$ 254.89 million $ 203,305
Oct 3, 2022 $ 0.491
+1.06%
$ 245.6 million $ 240,641
Oct 2, 2022 $ 0.487
-5.69%
$ 243.43 million $ 336,300
Oct 1, 2022 $ 0.516
-4.96%
$ 258.19 million $ 227,719
Sep 30, 2022 $ 0.544
-9.79%
$ 271.84 million $ 452,812
Sep 29, 2022 $ 0.603
+3.70%
$ 301.43 million $ 371,788
Sep 28, 2022 $ 0.582
+2.13%
$ 290.81 million $ 545,020
Sep 27, 2022 $ 0.569
+3.46%
$ 284.65 million $ 513,277
Sep 26, 2022 $ 0.55
+2.26%
$ 275.24 million $ 389,827
Sep 25, 2022 $ 0.538
-14.98%
$ 269.05 million $ 351,268
Sep 24, 2022 $ 0.632
+28.16%
$ 316.24 million $ 343,608
Sep 23, 2022 $ 0.493
+7.56%
$ 246.56 million $ 456,015
Sep 22, 2022 $ 0.458
+4.83%
$ 228.98 million $ 396,038
Download