Metasens Historical Data

MSU Page 2
Download
Date Close Price change Market cap Trading volume
Sep 21, 2022 $ 0.437
+5.79%
$ -- $ 544,543
Sep 20, 2022 $ 0.412
+1.67%
$ 206.19 million $ 1.21 million
Sep 19, 2022 $ 0.406
+5.94%
$ 202.77 million $ 682,967
Sep 18, 2022 $ 0.384
+1.15%
$ 191.93 million $ 831,746
Sep 17, 2022 $ 0.38
+3.94%
$ 189.77 million $ 338,627
Sep 16, 2022 $ 0.365
+3.56%
$ 182.61 million $ 447,868
Sep 15, 2022 $ 0.353
-4.83%
$ 176.32 million $ 366,429
Sep 14, 2022 $ 0.371
-1.87%
$ 185.72 million $ 404,499
Sep 13, 2022 $ 0.379
-5.44%
$ 189.35 million $ 916,316
Sep 12, 2022 $ 0.401
+2.87%
$ 200.39 million $ 867,279
Sep 11, 2022 $ 0.39
+6.52%
$ 194.88 million $ 1.14 million
Sep 10, 2022 $ 0.365
+3.63%
$ 182.73 million $ 819,891
Sep 9, 2022 $ 0.352
+8.70%
$ 176.1 million $ 749,472
Sep 8, 2022 $ 0.324
+2.81%
$ 161.96 million $ 1.57 million
Sep 7, 2022 $ 0.315
+6.98%
$ 157.38 million $ 1.35 million
Sep 6, 2022 $ 0.294
-4.14%
$ 147.19 million $ 789,235
Sep 5, 2022 $ 0.307
-3.40%
$ 153.4 million $ 407,892
Sep 4, 2022 $ 0.317
-1.19%
$ 158.7 million $ 320,988
Sep 3, 2022 $ 0.321
-3.80%
$ 160.61 million $ 422,255
Sep 2, 2022 $ 0.334
+4.53%
$ 167.14 million $ 892,016
Sep 1, 2022 $ 0.32
+0.48%
$ 159.94 million $ 357,219
Aug 31, 2022 $ 0.318
+4.51%
$ 158.99 million $ 415,054
Aug 30, 2022 $ 0.304
+4.11%
$ 151.9 million $ 375,544
Aug 29, 2022 $ 0.292
+7.01%
$ 146.01 million $ 755,529
Aug 28, 2022 $ 0.273
-0.61%
$ 136.55 million $ 786,087
Aug 27, 2022 $ 0.275
+4.93%
$ 137.5 million $ 402,774
Aug 26, 2022 $ 0.262
-4.00%
$ 131.1 million $ 832,801
Aug 25, 2022 $ 0.273
+3.39%
$ 136.53 million $ 443,187
Aug 24, 2022 $ 0.264
+3.24%
$ 131.88 million $ 505,208
Aug 23, 2022 $ 0.256
+6.45%
$ 127.89 million $ 564,039
Aug 22, 2022 $ 0.24
+3.77%
$ 120 million $ 570,185
Aug 21, 2022 $ 0.231
+3.60%
$ 115.69 million $ 607,715
Aug 20, 2022 $ 0.223
+3.45%
$ 111.71 million $ 401,271
Aug 19, 2022 $ 0.216
-4.08%
$ 108.06 million $ 777,739
Aug 18, 2022 $ 0.226
+0.20%
$ 112.84 million $ 401,148
Aug 17, 2022 $ 0.225
-10.08%
$ 112.53 million $ 490,179
Aug 16, 2022 $ 0.25
+0.23%
$ 125.05 million $ 440,595
Aug 15, 2022 $ 0.249
-0.89%
$ 124.66 million $ 398,849
Aug 14, 2022 $ 0.252
+2.17%
$ 125.79 million $ 550,229
Aug 13, 2022 $ 0.246
-10.94%
$ 123.17 million $ 616,659
Aug 12, 2022 $ 0.277
+11.50%
$ 138.3 million $ 799,405
Aug 11, 2022 $ 0.248
+1.55%
$ 123.97 million $ 1.15 million
Aug 10, 2022 $ 0.244
-6.01%
$ 122.12 million $ 1.4 million
Aug 9, 2022 $ 0.26
-3.12%
$ 129.87 million $ 1.03 million
Aug 8, 2022 $ 0.268
+11.18%
$ 134.13 million $ 956,968
Aug 7, 2022 $ 0.241
-25.56%
$ 120.72 million $ 222,664
Aug 6, 2022 $ 0.324
-2.27%
$ 162.18 million $ 657,799
Aug 5, 2022 $ 0.332
+2.75%
$ 165.98 million $ 1.27 million
Aug 4, 2022 $ 0.324
-1.81%
$ 161.78 million $ 1.51 million
Aug 3, 2022 $ 0.33
-2.00%
$ 164.89 million $ 1.37 million