Metasens Historical Data

MSU Page 3
Download
Date Close Price change Market cap Trading volume
Aug 2, 2022 $ 0.336
-14.25%
$ 168.12 million $ 1.65 million
Aug 1, 2022 $ 0.393
+0.17%
$ 196.57 million $ 5.29 million
Jul 31, 2022 $ 0.393
-3.40%
$ 196.49 million $ 2.06 million
Jul 30, 2022 $ 0.406
+0.72%
$ 203.23 million $ 1.94 million
Jul 29, 2022 $ 0.403
-0.61%
$ 201.34 million $ 1.83 million
Jul 28, 2022 $ 0.406
+1.84%
$ 202.91 million $ 2.7 million
Jul 27, 2022 $ 0.398
+9.65%
$ 198.79 million $ 1.2 million
Jul 26, 2022 $ 0.363
+1.31%
$ 181.42 million $ 645,370
Jul 25, 2022 $ 0.359
-5.41%
$ 179.29 million $ 1.43 million
Jul 24, 2022 $ 0.378
-10.65%
$ 189.24 million $ 824,466
Jul 23, 2022 $ 0.424
+0.98%
$ 211.81 million $ 874,128
Jul 22, 2022 $ 0.42
-0.68%
$ 209.88 million $ 2.16 million
Jul 21, 2022 $ 0.423
+1.48%
$ 211.7 million $ 980,481
Jul 20, 2022 $ 0.417
+0.26%
$ 208.47 million $ 1.44 million
Jul 19, 2022 $ 0.416
+5.70%
$ 207.86 million $ 1.41 million
Jul 18, 2022 $ 0.398
+3.73%
$ 198.76 million $ 1.15 million
Jul 17, 2022 $ 0.383
+0.83%
$ 191.46 million $ 618,394
Jul 16, 2022 $ 0.379
+5.98%
$ 189.63 million $ 649,573
Jul 15, 2022 $ 0.358
+4.53%
$ 178.86 million $ 811,379
Jul 14, 2022 $ 0.342
+7.24%
$ 170.79 million $ 745,882
Jul 13, 2022 $ 0.318
+3.89%
$ 159.24 million $ 665,659
Jul 12, 2022 $ 0.307
-0.55%
$ 153.32 million $ 856,225
Jul 11, 2022 $ 0.309
-1.88%
$ 154.3 million $ 618,690
Jul 10, 2022 $ 0.315
-2.65%
$ 157.53 million $ 616,675
Jul 9, 2022 $ 0.324
-1.39%
$ 161.9 million $ 516,723
Jul 8, 2022 $ 0.328
+1.25%
$ 164.12 million $ 904,445
Jul 7, 2022 $ 0.324
+4.50%
$ 162.1 million $ 967,382
Jul 6, 2022 $ 0.31
+2.97%
$ 154.87 million $ 1.08 million
Jul 5, 2022 $ 0.301
-6.63%
$ 150.41 million $ 861,194
Jul 4, 2022 $ 0.322
+2.59%
$ 161.23 million $ 1.42 million
Jul 3, 2022 $ 0.315
-4.83%
$ 157.27 million $ 635,957
Jul 2, 2022 $ 0.33
+1.91%
$ 165.2 million $ 691,221
Jul 1, 2022 $ 0.324
-0.05%
$ 161.85 million $ 1.01 million
Jun 30, 2022 $ 0.324
-0.78%
$ 161.78 million $ 1.42 million
Jun 29, 2022 $ 0.326
-1.13%
$ 163.02 million $ 1.09 million
Jun 28, 2022 $ 0.33
-1.29%
$ 164.99 million $ 1.76 million
Jun 27, 2022 $ 0.335
+0.24%
$ 167.29 million $ 1.23 million
Jun 26, 2022 $ 0.333
-3.07%
$ 166.59 million $ 1.4 million
Jun 25, 2022 $ 0.345
+1.29%
$ 172.61 million $ 1.52 million
Jun 24, 2022 $ 0.342
+4.09%
$ 170.76 million $ 1.56 million
Jun 23, 2022 $ 0.328
+6.55%
$ 164.02 million $ 1.65 million
Jun 22, 2022 $ 0.307
+0.89%
$ 153.71 million $ 1.08 million
Jun 21, 2022 $ 0.304
-13.34%
$ 152.24 million $ 1.17 million
Jun 20, 2022 $ 0.351
-12.27%
$ 175.37 million $ 1.86 million
Jun 19, 2022 $ 0.399
+6.23%
$ 199.45 million $ 2.31 million
Jun 18, 2022 $ 0.377
+4.66%
$ 188.28 million $ 2.16 million
Jun 17, 2022 $ 0.36
+6.98%
$ 180.01 million $ 968,865
Jun 16, 2022 $ 0.337
-0.70%
$ 168.74 million $ 1.6 million
Jun 15, 2022 $ 0.338
+9.01%
$ 168.85 million $ 2.09 million
Jun 14, 2022 $ 0.312
+0.77%
$ 156.18 million $ 2.06 million