Metronome (MET) historical data and Live price

metronome

Metronome

MET
$ 1.01 + 6.615 % 0.00008664 BTC
MARKET CAP
10.852 M
24H VOLUME
523.956 k
CIRC.SUPPLY
10.77 M
MAX SUPPLY
Rank473
1H -0.25 %
24H 6.61 %
7D 2.00 %
EXPLORER 1
2
3
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
8/12/200.9631.0350.9111.035578,263.31911,148,336.02
8/11/200.9351.0340.90.962770,185.95910,356,505.373
8/10/200.8920.9710.8470.937596,314.31910,088,267.646
8/9/200.8830.9390.8070.892581,384.8559,597,600.194
8/8/200.8720.9220.8550.892626,050.6229,594,694.85
8/7/200.9820.9970.8620.871718,201.7319,370,133.285
8/6/200.9841.0210.9620.982729,176.55410,554,100.892
8/5/200.9871.0270.9640.984649,039.77910,573,662.387
8/4/200.9631.0090.940.987472,683.24810,603,343.593
8/3/200.9440.9960.9360.961671,991.2710,325,430.585
8/2/201.0381.0420.9050.944700,232.40510,139,519.27
8/1/200.9451.0390.9121.038607,135.36411,148,575.355
7/31/200.8791.2440.8630.945813,013.42910,143,436.775
7/30/200.7611.3380.7530.879670,152.3669,433,780.72
7/29/200.6450.8460.6410.76676,720.0018,156,959.042
7/28/200.630.660.6030.648416,308.2426,952,899.992
7/27/200.630.6990.6240.63413,113.3446,754,756.077
7/26/200.6090.6440.6040.634412,458.9996,791,000.778
7/25/200.5410.6220.5380.608378,720.1756,514,754.336
7/24/200.540.6190.5250.54351,898.4275,784,471.148
7/23/200.5050.5440.4920.54367,309.0585,784,320.013
7/22/200.4870.5290.4680.505361,254.9275,403,830.66
7/21/200.4630.490.4430.488270,587.9445,222,543.542
7/20/200.450.4950.4340.463281,183.9564,958,096.7
7/19/200.4760.4840.4360.45208,194.4844,816,431.25
7/18/200.4820.4820.4610.475136,102.955,085,370.2
7/17/200.4860.510.4590.482186,305.8185,154,880.913
7/16/200.4920.4980.4810.486207,841.2855,199,625.187
7/15/200.4830.4980.4770.489223,159.295,230,278.778
7/14/200.4720.4890.4570.484202,812.8955,166,190.371
7/13/200.480.4970.4640.475191,930.0465,071,175.398
7/12/200.4710.4820.4650.48199,181.6455,124,441.033
7/11/200.4790.50.4670.472161,211.2095,041,686.836
7/10/200.4850.5010.4770.479156,561.1965,116,279.723
7/9/200.4740.4930.4680.485109,864.9535,176,102.024
7/8/200.4520.4770.4510.47489,164.0915,056,074.883
7/7/200.4380.4580.4380.45360,976.9484,825,730.657
7/6/200.4330.4440.4220.43968,498.0594,677,477.269
7/5/200.430.4380.4210.43377,635.3164,616,186.729
7/4/200.440.4480.4220.4338,516.8864,583,499.375
7/3/200.4370.4540.4340.4470,668.8844,688,733.724
7/2/200.430.4430.4270.43785,359.9544,655,028.328
7/1/200.4260.4340.4090.4378,242.6824,565,596.915
6/30/200.4230.4310.4190.42646,009.6594,523,826.572
6/29/200.4350.4570.4120.42382,790.2044,492,737.699
6/28/200.4330.4410.4280.43575,228.3064,620,785.285
6/27/200.450.4540.430.43331,705.6794,594,959.073
6/26/200.4480.4580.4350.4576,195.3664,784,409.191
6/25/200.4540.4590.4420.44878,999.3254,755,907.556
6/24/200.4640.4740.4510.454112,461.7814,822,923.522
6/23/200.470.4710.460.463116,242.3434,921,718.879
6/22/200.4550.470.4450.47119,992.1994,987,077.261
6/21/200.4540.4670.4530.455131,957.9874,817,428.223
6/20/200.4650.4920.4530.454124,395.9964,802,548.847
6/19/200.4590.4860.440.465105,465.1614,927,701.792
6/18/200.4710.4750.4520.45988,225.7394,855,747.01
6/17/200.4710.4890.4570.471103,348.5194,983,093.618
6/16/200.4680.4860.460.47198,252.0524,984,804.49
6/15/200.4690.4940.440.46890,980.074,953,057.735
6/14/200.4910.4970.4570.46989,332.6254,968,795.554
6/13/200.4720.4970.4630.49490,364.2445,226,222.308
6/12/200.4650.4770.4540.47263,419.4244,992,918.114
6/11/200.4910.5160.4590.46558,3704,923,415.226
6/10/200.4830.4980.4680.49248,767.0155,209,455.62
6/9/200.4820.4860.4740.48521,240.6935,129,463.88
6/8/200.480.4870.4730.48221,124.0195,098,509.094
6/7/200.4820.4850.4630.4825,749.7585,079,132.741
6/6/200.4810.4910.4670.48215,297.0745,095,448.187
6/5/200.5010.5210.4790.48120,041.7415,088,486.08
6/4/200.4720.5180.4570.50129,729.0935,293,966.021
6/3/200.4290.4790.4280.47233,968.1174,986,582.637
6/2/200.4660.4710.420.42938,000.8964,529,659.7
6/1/200.4450.4880.4410.46632,190.6064,922,192.08
5/31/200.4590.5070.4420.44544,397.3934,700,588.43
5/30/200.4180.4760.4150.45946,412.7154,840,200.156
5/29/200.4250.4420.4130.41868,027.2014,406,238.216
5/28/200.3960.470.3840.424146,582.0134,477,677.843
5/27/200.3890.4020.3810.39643,169.1844,171,771.462
5/26/200.4090.4240.3860.38912,446.7654,082,974.087
5/25/200.4090.4270.3880.40910,479.0144,285,082.112
5/24/200.4090.4660.4070.419,948.3524,301,886.341
5/23/200.4110.4180.4050.4099,727.8694,288,743.513
5/22/200.3980.4170.3930.41111,171.5334,311,782.238
5/21/200.4140.4280.3870.39813,438.9934,172,810.343
5/20/200.4220.4310.4090.41415,545.0534,343,131.474
5/19/200.4150.430.4070.42216,634.2054,419,316.944
5/18/200.3870.4240.3870.41522,119.7554,352,679.173
5/17/200.3850.4010.3850.3879,159.2964,053,650.596
5/16/200.3870.3940.3770.38510,374.7934,037,052.127
5/15/200.3930.40.380.3878,264.1484,054,034.99