Metasens Historical Data

MSU Page 4
Download
Date Close Price change Market cap Trading volume
Jun 13, 2022 $ 0.311
-18.91%
$ 155.47 million $ 2.32 million
Jun 12, 2022 $ 0.384
-4.94%
$ 192.08 million $ 1.66 million
Jun 11, 2022 $ 0.404
-10.64%
$ 201.92 million $ 1.04 million
Jun 10, 2022 $ 0.451
-2.77%
$ 225.52 million $ 1.05 million
Jun 9, 2022 $ 0.464
-8.67%
$ 232.16 million $ 1.63 million
Jun 8, 2022 $ 0.508
+1.34%
$ 254.21 million $ 1.61 million
Jun 7, 2022 $ 0.501
-0.22%
$ 250.62 million $ 2.99 million
Jun 6, 2022 $ 0.503
-3.10%
$ 251.36 million $ 1.66 million
Jun 5, 2022 $ 0.519
-8.08%
$ 259.65 million $ 955,601
Jun 4, 2022 $ 0.564
-8.81%
$ 281.87 million $ 861,709
Jun 3, 2022 $ 0.618
-4.47%
$ 308.83 million $ 1.16 million
Jun 2, 2022 $ 0.647
+0.61%
$ 323.47 million $ 2.16 million
Jun 1, 2022 $ 0.645
-1.71%
$ 322.3 million $ 1.98 million
May 31, 2022 $ 0.655
-1.57%
$ 327.34 million $ 2.48 million
May 30, 2022 $ 0.665
+7.13%
$ 332.62 million $ 10.24 million
May 29, 2022 $ 0.622
+2.02%
$ 310.89 million $ 1.76 million
May 28, 2022 $ 0.609
+2.63%
$ 304.5 million $ 1 million
May 27, 2022 $ 0.592
-5.75%
$ 295.97 million $ 2.01 million
May 26, 2022 $ 0.626
-3.63%
$ 313.02 million $ 3.85 million
May 25, 2022 $ 0.649
-4.19%
$ 324.48 million $ 1.26 million
May 24, 2022 $ 0.677
-2.02%
$ 338.65 million $ 1.19 million
May 23, 2022 $ 0.69
-1.06%
$ 344.97 million $ 1.99 million
May 22, 2022 $ 0.7
+3.19%
$ 349.96 million $ 2.08 million
May 21, 2022 $ 0.679
+1.27%
$ 339.36 million $ 1.26 million
May 20, 2022 $ 0.671
-2.53%
$ 335.6 million $ 1.72 million
May 19, 2022 $ 0.69
+0.32%
$ 345.09 million $ 2.91 million
May 18, 2022 $ 0.688
-3.62%
$ 343.91 million $ 2.98 million
May 17, 2022 $ 0.713
-3.73%
$ 356.73 million $ 1.75 million
May 16, 2022 $ 0.741
-7.54%
$ 370.71 million $ 3.06 million
May 15, 2022 $ 0.806
+2.30%
$ 402.92 million $ 2.27 million
May 14, 2022 $ 0.79
+1.44%
$ 394.78 million $ 3.36 million
May 13, 2022 $ 0.776
-4.04%
$ 388.21 million $ 3.64 million
May 12, 2022 $ 0.81
-18.87%
$ 404.97 million $ 3.06 million
May 11, 2022 $ 0.986
-22.23%
$ 493.21 million $ 4.07 million
May 10, 2022 $ 1.27
-4.47%
$ 634.73 million $ 5.24 million
May 9, 2022 $ 1.32
-15.96%
$ 661.79 million $ 4.25 million
May 8, 2022 $ 1.57
-0.27%
$ 786.65 million $ 2.26 million
May 7, 2022 $ 1.57
+0.56%
$ 787.18 million $ 2.13 million
May 6, 2022 $ 1.57
-2.40%
$ 782.84 million $ 2.8 million
May 5, 2022 $ 1.6
-7.63%
$ 802.25 million $ 3.07 million
May 4, 2022 $ 1.74
+5.39%
$ 868.48 million $ 3.3 million
May 3, 2022 $ 1.65
-2.71%
$ 823.87 million $ 4.11 million
May 2, 2022 $ 1.69
+0.92%
$ 847.34 million $ 3.02 million
May 1, 2022 $ 1.68
+2.82%
$ 840.95 million $ 3.49 million
Apr 30, 2022 $ 1.64
-2.94%
$ 817.68 million $ 2.51 million
Apr 29, 2022 $ 1.69
-2.30%
$ 842.58 million $ 2.11 million
Apr 28, 2022 $ 1.72
+1.04%
$ 862.45 million $ 2.18 million
Apr 27, 2022 $ 1.71
+1.71%
$ 853.18 million $ 2.24 million
Apr 26, 2022 $ 1.68
-2.70%
$ 839.97 million $ 3.03 million
Apr 25, 2022 $ 1.72
+1.58%
$ 862.38 million $ 2.39 million