Metasens Historical Data

MSU
Download
Date Close Price change Market cap Trading volume
Nov 14 $ 0.195
-0.40%
$ -- $ 25,567
Nov 7 $ 0.195
-41.04%
$ 97.73 million $ 199,232
Oct 31 $ 0.332
+0.65%
$ 165.91 million $ 237,037
Oct 24 $ 0.33
-13.06%
$ 164.88 million $ 31,508
Oct 17 $ 0.382
+0.39%
$ -- $ 67,515
Oct 10 $ 0.38
-23.94%
$ 190.11 million $ 30,634
Oct 3 $ 0.5
+2.93%
$ -- $ 892,227
Sep 26 $ 0.487
-9.56%
$ 243.43 million $ 2.84 million
Sep 19 $ 0.632
+65.23%
$ 269.05 million $ 3.64 million
Sep 12 $ 0.384
-1.48%
$ 200.39 million $ 4.17 million
Sep 5 $ 0.39
+22.72%
$ 153.4 million $ 6.83 million
Aug 29 $ 0.317
+16.31%
$ 158.7 million $ 3.54 million
Aug 22 $ 0.273
+18.08%
$ 136.55 million $ 4.1 million
Aug 15 $ 0.231
-8.02%
$ 115.69 million $ 3.52 million
Aug 8 $ 0.252
+4.27%
$ 125.79 million $ 6.49 million
Aug 1 $ 0.241
-38.48%
$ 120.72 million $ 11.97 million
Jul 25 $ 0.393
+3.67%
$ 196.49 million $ 11.8 million
Jul 18 $ 0.378
-1.24%
$ 189.24 million $ 8.84 million
Jul 11 $ 0.383
+21.75%
$ 191.46 million $ 4.97 million
Jul 4 $ 0.315
+0.24%
$ 157.53 million $ 6.36 million
Jun 27 $ 0.315
-5.76%
$ 157.27 million $ 7.83 million
Jun 20 $ 0.333
-16.66%
$ 166.59 million $ 10.25 million
Jun 13 $ 0.399
+4.03%
$ 199.45 million $ 13.52 million
Jun 6 $ 0.384
-25.95%
$ 192.08 million $ 11.64 million
May 30 $ 0.519
-16.37%
$ 259.65 million $ 19.84 million
May 23 $ 0.622
-10.83%
$ 310.89 million $ 13.07 million
May 16 $ 0.7
-12.72%
$ 349.96 million $ 15.76 million
May 9 $ 0.806
-48.83%
$ 402.92 million $ 25.9 million
May 2 $ 1.57
-6.31%
$ 786.65 million $ 20.69 million
Apr 25 $ 1.68
-0.95%
$ 840.95 million $ 17.95 million
Apr 18 $ 1.7
-2.78%
$ 848.22 million $ 7.23 million
Download