Market Cap:

Metronome Metronome (MET)

1.45 USD (3.41%)
0.00022525 BTC (1.91%)
0.00684989 ETH (2.47%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
12,214,944 USD
1,902 BTC
57,839 ETH
Volume (24h)
13,505 USD
2.10 BTC
63.95 ETH
Circulating Supply
8,443,741 MET
Total Supply
10,253,440 MET

Historical data for Metronome

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 19, 2018 1.43 1.44 1.34 1.40 12,344 12,074,656
Sep 18, 2018 1.36 1.44 1.31 1.43 59,412 11,432,608
Sep 17, 2018 1.60 1.62 1.32 1.35 48,572 13,506,293
Sep 16, 2018 1.55 1.60 1.50 1.60 50,579 13,035,152
Sep 15, 2018 1.54 1.60 1.51 1.54 63,179 12,987,125
Sep 14, 2018 1.53 1.61 1.42 1.54 139,798 12,883,788
Sep 13, 2018 1.34 1.54 1.31 1.53 162,309 10,765,713
Sep 12, 2018 1.27 1.44 1.27 1.33 435,628 10,237,941
Sep 11, 2018 1.52 1.64 1.23 1.30 759,106 12,263,100
Sep 10, 2018 1.37 1.66 1.35 1.52 389,412 10,988,976
Sep 09, 2018 1.34 1.41 1.28 1.35 32,359 10,791,634
Sep 08, 2018 1.33 1.43 1.28 1.31 60,066 10,702,819
Sep 07, 2018 1.43 1.46 1.31 1.33 27,582 11,450,618
Sep 06, 2018 1.44 1.44 1.35 1.41 35,841 11,565,285
Sep 05, 2018 1.71 1.94 1.42 1.43 83,056 13,738,617
Sep 04, 2018 1.74 1.95 1.63 1.88 42,177 13,963,089
Sep 03, 2018 1.70 2.08 1.61 1.79 117,016 13,687,244
Sep 02, 2018 1.72 1.82 1.57 1.67 48,525 13,795,024
Sep 01, 2018 1.43 1.91 1.28 1.73 182,072 11,461,334
Aug 31, 2018 1.42 1.50 1.38 1.47 26,367 11,350,205
Aug 30, 2018 1.43 1.52 1.37 1.43 51,140 11,486,731
Aug 29, 2018 1.47 1.47 1.40 1.43 43,777 11,752,517
Aug 28, 2018 1.39 1.47 1.38 1.46 44,502 11,125,546
Aug 27, 2018 1.34 1.40 1.32 1.38 69,435 10,774,140
Aug 26, 2018 1.33 1.36 1.27 1.33 38,430 10,693,879
Aug 25, 2018 1.35 1.38 1.31 1.33 43,379 10,864,937
Aug 24, 2018 1.35 1.38 1.30 1.36 45,544 10,814,084
Aug 23, 2018 1.28 1.34 1.26 1.32 44,965 10,296,089
Aug 22, 2018 1.36 1.41 1.26 1.31 29,204 10,912,002
Aug 21, 2018 1.29 1.37 1.28 1.31 40,133 10,327,180
* Earliest data in range (UTC time)
** Latest data in range (UTC time)