Metronome (MET) historical data and Live price

metronome

Metronome

MET
$ 2.16 + 16.969 % 0.00006644 BTC
MARKET CAP
24.642 M
24H VOLUME
47.231 k
CIRC.SUPPLY
11.385 M
MAX SUPPLY
Rank404
1H 1.70 %
24H 16.97 %
7D 9.95 %
EXPLORER 1
2
3
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
1/24/211.8422.1411.8052.14145,601.71624,373,622.045
1/23/211.9442.0331.8391.84227,240.55220,963,366.737
1/22/211.8071.9991.6651.94452,970.65122,117,799.965
1/21/212.1212.1211.7871.80833,448.87820,565,770.792
1/20/212.1422.1741.9572.12320,583.28624,147,327.402
1/19/211.9742.2361.9432.13342,193.79724,256,060.708
1/18/211.9342.0021.6961.97554,975.74122,447,564.115
1/17/211.9842.0331.8971.93221,043.97421,960,242.467
1/16/211.9352.0831.8961.984110,874.06422,541,567.269
1/15/212.032.081.8341.93779,204.50122,006,481.998
1/14/211.8032.0491.792.02769,640.40623,021,348.372
1/13/211.691.9081.5871.80345,652.70620,469,165.458
1/12/211.7111.8931.6051.68745,678.41919,145,485.568
1/11/212.0322.0361.5421.70888,480.90319,381,828.135
1/10/212.0222.1631.8722.0476,344.27323,139,851.173
1/9/211.9762.1171.7952.01648,014.02122,865,047.287
1/8/212.0162.1541.8681.97965,878.01422,440,282.315
1/7/211.9612.041.7982.01598,313.03222,846,353.702
1/6/211.8832.0151.7351.96184,144.56422,230,658.565
1/5/211.6821.8961.4541.88384,320.93521,335,368.41
1/4/211.5331.7391.4621.68199,751.68518,872,552.399
1/3/211.3141.591.1911.55346,196.44717,407,663.802
1/2/211.2041.4271.1661.313376,063.32814,744,372.172
1/1/211.2431.3071.1761.20432,667.55313,510,848.42
12/31/201.2851.3491.1541.243287,200.26513,945,084.353
12/30/201.271.3151.1811.285470,481.25714,415,734.941
12/29/201.2651.2781.1481.27439,728.70214,247,928.444
12/28/201.2051.2891.1041.266662,432.35614,189,780.689
12/27/201.1391.2871.0151.204605,197.57313,500,685.873
12/26/201.0691.1691.0271.02725,234.5611,507,174.101
12/25/201.0861.0910.9691.07684,111.39611,983,128.975
12/24/201.0241.0870.9121.087520,239.9212,170,921.573
12/23/201.0891.1180.9461.024678,088.70211,467,765.625
12/22/201.0691.0950.981.089711,836.25912,187,912.011
12/21/201.131.1541.0331.072669,223.83611,994,392.955
12/20/201.1941.2141.1151.132686,802.17312,661,818.783
12/19/201.1631.261.1291.194626,096.16913,356,596.515
12/18/201.1451.1921.1121.169595,023.25513,068,258.687
12/17/201.1231.2371.0881.147633,296.67112,820,983.579
12/16/201.061.1370.9271.123437,640.24412,555,888.319
12/15/201.0521.071.0251.059349,877.03211,833,690.665
12/14/201.061.0720.9991.051351,143.11711,746,453.68
12/13/201.0081.0830.9681.06369,336.15711,835,481.332
12/12/200.9531.0110.8981.008322,874.32911,252,912.711
12/11/200.9941.0140.9120.951371,929.93410,615,755.008
12/10/201.0331.0330.9070.994343,943.15811,097,009.237
12/9/201.0031.0510.9531.028299,753.76311,466,401.226
12/8/201.0951.10.9991.005266,202.88511,212,278.816
12/7/201.1481.161.091.096360,883.92912,223,448.437
12/6/201.1041.1741.0961.145277,417.44812,767,913.126
12/5/201.0951.1481.0721.103236,766.5412,299,745.583
12/4/201.1461.1541.0781.094318,830.16412,195,553.013
12/3/201.1531.1681.1291.151349,038.20812,827,276.771
12/2/201.1051.1631.0921.153314,047.53712,837,677.035
11/29/201.0071.0640.9671.059457,274.70111,783,406.686
11/28/200.9951.0180.9341.006301,937.53911,191,091.895
11/27/200.9721.0030.9240.995320,844.81211,065,006.452
11/26/201.0571.0620.9120.971169,893.53310,799,027.861
11/25/201.0671.1310.9931.057205,114.60511,748,484.862
11/24/201.1031.1180.8191.066644,461.70711,852,849.023
11/23/201.0231.1131.0081.103664,120.0212,254,969.88
11/22/200.9881.0340.8911.023301,266.9211,369,689.334
11/21/200.95510.9310.988571,027.67610,974,750.093
11/20/200.8910.9670.7990.955728,738.56810,602,136.463
11/19/200.8830.9270.8790.891687,410.9359,889,023.719
11/18/200.9010.9720.8750.883567,259.7739,796,676.694
11/17/200.8650.9390.8440.901755,221.3849,991,867.392
11/16/200.8740.8920.8570.879832,389.5899,747,292.427
11/15/200.8740.8950.8330.874796,085.9829,689,463.298
11/14/200.8830.890.8480.874674,688.5819,684,055.48
11/13/200.870.8920.740.883709,527.7079,790,903.589
11/12/200.8740.9160.7740.87629,963.539,642,255.823
11/11/200.850.90.8480.874746,775.6959,676,791.444
11/10/200.8750.880.840.85730,553.1789,416,285.744
11/9/200.8690.890.8410.875595,841.3519,690,441.281
11/8/200.8380.8850.8310.869540,589.2749,621,876.895
11/7/200.8810.90.8210.838527,857.1899,273,831.979
11/6/200.8310.8870.8260.881537,115.5629,746,708.407
11/5/200.7830.8520.680.831510,089.469,185,438.522
11/4/200.7430.7980.7330.783440,651.4658,654,979.289
11/3/200.7560.7640.7360.743428,742.898,218,418.49
11/1/200.7580.7810.7210.768184,161.8088,484,634.213
10/27/200.7620.850.750.797163,808.0548,790,725.886
10/26/200.830.840.7460.762302,423.8058,404,897.567
10/25/200.820.8380.7530.83387,335.8029,150,771.66
10/24/200.8040.8290.8020.82216,022.1149,043,613.584
10/23/200.8130.8190.7890.804222,354.3898,864,527.193
10/22/200.8010.820.7930.817449,687.0679,003,708.846
10/21/200.7670.8290.7610.804400,425.778,862,621.384
10/20/200.7680.7830.7620.767333,983.7898,447,087.44