Australia markets open in 4 hours 57 minutes

Metronome USD (MET-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.98441+0.00067 (+0.07%)
As of 07:00PM UTC. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 20240.985450.986280.979920.984410.9844163
07 May 20241.001911.005030.979800.985380.985382,620
06 May 20241.010031.015040.994481.001911.001915,801
05 May 20241.024191.024281.006191.010031.010037,179
04 May 20240.991171.025020.991141.024191.024193,863
03 May 20240.976990.991240.971910.991170.991173,486
02 May 20240.962271.062710.962270.976990.976994,280
01 May 20241.028131.029770.962270.962270.9622711,679
30 Apr 20241.174051.179860.992651.028131.0281347,294
29 Apr 20241.239711.239711.170671.174051.174058,502
28 Apr 20241.270401.270401.225111.239711.239715,290
27 Apr 20241.267761.270401.209961.270401.27040266
26 Apr 20241.320961.321741.265481.267761.267764,927
25 Apr 20241.427041.429411.320801.320961.3209614,284
24 Apr 20241.445971.465421.422861.424791.424798,936
23 Apr 20241.459941.471421.366911.445971.4459744,402
22 Apr 20241.461791.478141.444701.457011.457015,347
21 Apr 20241.438591.466271.434391.461791.461796,445
20 Apr 20241.427461.443771.397141.438591.438594,081
19 Apr 20241.421281.430521.387501.427461.427469,919
18 Apr 20241.439931.460611.406791.421281.4212810,344
17 Apr 20241.446861.465851.423361.439931.4399312,625
16 Apr 20241.508931.511221.441041.446861.4468634,302
15 Apr 20241.508861.531131.486211.508931.508936,786
14 Apr 20241.412551.509191.408461.508861.5088614,831
13 Apr 20241.409891.456071.381101.412551.412559,860
12 Apr 20241.502141.593511.378781.409891.4098912,935
11 Apr 20241.561511.575061.497981.502141.502142,981
10 Apr 20241.547301.561961.536861.561511.561519,416
09 Apr 20241.588111.604441.546831.547301.547306,178
08 Apr 20241.498981.589091.498721.588111.5881122,585
07 Apr 20241.460841.603611.447631.498981.4989815,968
06 Apr 20241.455891.470071.427451.460841.4608415,250
05 Apr 20241.426501.461431.422151.455891.455895,652
04 Apr 20241.490811.490891.392631.426501.4265013,101
03 Apr 20241.530961.537531.487101.488361.488364,835
02 Apr 20241.613421.627941.514721.530961.5309619,487
01 Apr 20241.666311.691621.602071.613421.613429,787
31 Mar 20241.610951.790331.584171.666311.66631104
30 Mar 20241.578881.675161.578881.610951.610952,398
29 Mar 20241.329461.578891.261111.578881.5788848,958
28 Mar 20241.359931.437441.204821.316231.3162318,056
27 Mar 20241.339871.372841.315541.359931.3599335,500
26 Mar 20241.353751.748931.309181.339871.3398770,673
25 Mar 20241.268841.372151.267821.353751.3537529,873
24 Mar 20241.262111.288701.243721.278321.2783229,609
23 Mar 20241.211421.284811.206981.258371.2583737,540
22 Mar 20241.305001.325841.210501.211421.2114220,920
21 Mar 20241.276991.330821.239511.314731.3147321,350
20 Mar 20241.226981.692801.176661.276991.2769946,936
19 Mar 20241.359921.393451.213851.226981.2269835,518
18 Mar 20241.355071.381461.306941.359921.3599220,623
17 Mar 20241.353991.544831.302371.355071.3550721,373
16 Mar 20241.375121.592221.295741.353991.3539923,078
15 Mar 20241.384381.419961.321441.375161.3751630,435
14 Mar 20241.434851.452031.350531.384381.3843821,694
13 Mar 20241.402781.463231.377061.432451.4324518,391
12 Mar 20241.357961.543681.340411.402781.4027851,562
11 Mar 20241.291961.361111.241161.357961.3579621,079
10 Mar 20241.265571.332141.252471.285361.2853617,514
09 Mar 20241.273851.282601.236511.271181.2711825,596
08 Mar 20241.302111.310031.257831.273851.2738524,283
07 Mar 20241.287311.302171.252351.302111.3021118,287
06 Mar 20241.208821.300461.204761.284511.2845120,302
05 Mar 20241.260431.285551.186051.208821.2088234,264
04 Mar 20241.202121.274281.195381.260491.2604923,175
03 Mar 20241.179711.214141.155481.200591.2005921,986
02 Mar 20241.167351.183801.149781.178371.1783720,772
01 Mar 20241.115031.174411.103801.167321.1673222,388
29 Feb 20241.114791.157391.103811.115141.1151422,764
28 Feb 20241.077801.271871.060211.115621.1156226,981
27 Feb 20241.013221.078431.010451.076941.0769423,923
26 Feb 20240.989531.017650.975941.012331.0123321,634
25 Feb 20240.936090.991160.928720.990640.9906425,596
24 Feb 20240.943900.947810.910240.936090.9360921,434
23 Feb 20240.950850.953000.938740.944940.9449416,963
22 Feb 20240.934820.955670.909350.946990.9469921,954
21 Feb 20240.932720.953600.922210.932480.9324815,748
20 Feb 20240.956450.960590.929520.938390.9383915,424
19 Feb 20240.939380.960190.931990.956680.9566830,329
18 Feb 20240.921460.946330.913510.942730.9427323,795
17 Feb 20240.875660.935700.871620.919710.9197121,772
16 Feb 20240.898380.953700.846910.875660.8756632,320
15 Feb 20240.858650.940380.845250.895860.8958623,150
14 Feb 20240.847640.924980.838320.858650.8586527,984
13 Feb 20240.869270.884410.847640.847640.8476423,566
12 Feb 20240.834330.870770.831280.869880.8698839,258
11 Feb 20240.839850.844230.836260.836680.8366823,419
10 Feb 20240.834170.842760.834170.839850.8398526,364
09 Feb 20240.821620.838880.789020.834170.8341730,387
08 Feb 20240.833060.839260.813220.821080.8210838,762
07 Feb 20240.817420.838550.807220.832670.8326725,204
06 Feb 20240.802210.825660.799270.817420.8174229,682
05 Feb 20240.798830.827550.791330.801160.8011630,289
04 Feb 20240.818940.821340.796190.797390.7973924,856
03 Feb 20240.818440.842820.813010.820360.8203627,087
02 Feb 20240.817080.893370.809550.817980.8179826,841
01 Feb 20240.827020.834250.807890.814300.8143022,287
31 Jan 20240.842680.849090.819710.823060.8230626,063
30 Jan 20240.862820.875260.827540.842730.8427330,441
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...