Metronome (MET) historical data and Live price

Metronome

MET

$ 1.42 -1.302 %

0.00002236 BTC

MARKET CAP
0

24H VOLUME
10.343 k

CIRC.SUPPLY
0

MAX SUPPLY

MET

USD

Rank5,132

1H 0.00 %

24H -1.30 %

7D -5.14 %

EXPLORER 1
2
3

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/17/24	1.447	1.466	1.423	1.44	12,625.37	0
4/16/24	1.509	1.511	1.441	1.447	34,301.85	0
4/15/24	1.509	1.531	1.486	1.509	6,785.66	0
4/14/24	1.413	1.509	1.408	1.509	14,831.09	0
4/13/24	1.41	1.456	1.381	1.413	9,859.95	0
4/12/24	1.502	1.594	1.379	1.41	12,934.72	0
4/11/24	1.562	1.575	1.498	1.502	2,981	0
4/10/24	1.547	1.562	1.537	1.562	9,415.65	0
4/9/24	1.588	1.604	1.547	1.547	6,178.26	0
4/8/24	1.499	1.589	1.499	1.588	22,584.55	0
4/7/24	1.461	1.604	1.448	1.499	15,968.06	0
4/6/24	1.456	1.47	1.427	1.461	15,250.4	0
4/5/24	1.426	1.461	1.422	1.456	5,651.61	0
4/4/24	1.491	1.491	1.393	1.426	13,100.8	0
4/3/24	1.531	1.538	1.487	1.488	4,834.52	0
4/2/24	1.613	1.628	1.515	1.531	19,487.26	0
4/1/24	1.666	1.692	1.602	1.613	9,786.98	0
3/31/24	1.611	1.79	1.584	1.666	104.24	0
3/30/24	1.579	1.675	1.579	1.611	2,398.36	0
3/29/24	1.329	1.579	1.261	1.579	48,958.32	0
3/28/24	1.36	1.437	1.205	1.316	18,055.76	0
3/27/24	1.34	1.373	1.316	1.36	35,500.48	0
3/26/24	1.354	1.749	1.309	1.34	70,672.61	0
3/25/24	1.269	1.372	1.268	1.354	29,873.09	0
3/24/24	1.262	1.289	1.244	1.278	29,609.24	0
3/23/24	1.211	1.285	1.207	1.258	37,540.45	0
3/22/24	1.305	1.326	1.21	1.211	20,919.52	0
3/21/24	1.277	1.331	1.24	1.315	21,349.59	0
3/20/24	1.227	1.693	1.177	1.277	46,936.36	0
3/19/24	1.36	1.393	1.214	1.227	35,518.13	0
3/18/24	1.355	1.381	1.307	1.36	20,623.04	0
3/17/24	1.354	1.545	1.302	1.355	21,373.11	0
3/16/24	1.375	1.592	1.296	1.354	23,077.81	0
3/15/24	1.384	1.42	1.321	1.375	30,434.66	0
3/14/24	1.435	1.452	1.351	1.384	21,693.95	0
3/13/24	1.403	1.463	1.377	1.432	18,390.68	0
3/12/24	1.358	1.544	1.34	1.403	51,561.65	0
3/11/24	1.292	1.361	1.241	1.358	21,078.78	0
3/10/24	1.266	1.332	1.252	1.285	17,513.66	0
3/9/24	1.274	1.283	1.237	1.271	25,596.26	0
3/8/24	1.302	1.31	1.258	1.274	24,283.49	0
3/7/24	1.287	1.302	1.252	1.302	18,287.1	0
3/6/24	1.209	1.3	1.205	1.285	20,301.89	0
3/5/24	1.26	1.286	1.186	1.209	34,264.04	0
3/4/24	1.202	1.274	1.195	1.26	23,174.67	0
3/3/24	1.18	1.214	1.155	1.201	21,986.33	0
3/2/24	1.167	1.184	1.15	1.178	20,771.72	0
3/1/24	1.115	1.174	1.104	1.167	22,388.4	0
2/29/24	1.115	1.157	1.104	1.115	22,764.38	0
2/28/24	1.078	1.272	1.06	1.116	26,981.28	0
2/27/24	1.013	1.078	1.01	1.077	23,923.32	0
2/26/24	0.99	1.018	0.976	1.012	21,634.45	0
2/25/24	0.936	0.991	0.929	0.991	25,595.55	0
2/24/24	0.944	0.948	0.91	0.936	21,433.94	0
2/23/24	0.951	0.953	0.939	0.945	16,963.46	0
2/22/24	0.935	0.956	0.909	0.947	21,954.09	0
2/21/24	0.933	0.954	0.922	0.932	15,748.48	0
2/20/24	0.956	0.961	0.93	0.938	15,424.1	0
2/19/24	0.939	0.96	0.932	0.957	30,328.54	0
2/18/24	0.921	0.946	0.914	0.943	23,794.72	0
2/17/24	0.876	0.936	0.872	0.92	21,771.88	0
2/16/24	0.898	0.954	0.847	0.876	32,319.5	0
2/15/24	0.859	0.94	0.845	0.896	23,149.63	0
2/14/24	0.848	0.925	0.838	0.859	27,983.98	0
2/13/24	0.869	0.884	0.848	0.848	23,565.69	0
2/12/24	0.834	0.871	0.831	0.87	39,257.99	0
2/11/24	0.84	0.844	0.836	0.837	23,419.45	0
2/10/24	0.834	0.843	0.834	0.84	26,363.5	0
2/9/24	0.822	0.839	0.789	0.834	30,386.71	0
2/8/24	0.833	0.839	0.813	0.821	38,761.68	0
2/7/24	0.817	0.839	0.807	0.833	25,204.23	0
2/6/24	0.802	0.826	0.799	0.817	29,682.19	0
2/5/24	0.799	0.828	0.791	0.801	30,288.65	0
2/4/24	0.819	0.821	0.796	0.797	24,855.63	0
2/3/24	0.818	0.843	0.813	0.82	27,087.49	0
2/2/24	0.817	0.893	0.81	0.818	26,840.58	0
2/1/24	0.827	0.834	0.808	0.814	22,286.95	0
1/31/24	0.843	0.849	0.82	0.823	26,062.73	0
1/30/24	0.863	0.875	0.828	0.843	30,440.98	0
1/29/24	0.871	0.881	0.844	0.865	40,389.43	0
1/28/24	0.862	0.88	0.85	0.868	15,222.25	0
1/27/24	0.828	0.867	0.814	0.862	25,398.03	0
1/26/24	0.799	0.833	0.786	0.828	21,394.37	0
1/25/24	0.822	0.843	0.766	0.799	23,300.76	0
1/24/24	0.809	0.831	0.804	0.821	87,077.61	0
1/23/24	0.866	0.868	0.796	0.809	40,606.79	0
1/22/24	0.908	0.914	0.864	0.865	43,920.9	0
1/21/24	0.917	0.923	0.901	0.909	24,731.16	0
1/20/24	0.913	0.928	0.89	0.919	16,200.41	0
1/19/24	0.907	0.919	0.891	0.913	20,094.6	0

Similar Coins