Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MUSEETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.00285 | -0.0002 | -6.56% | 0.00306 | 0.00308 | 0.00281 | 875.00 |
| Jul 17 2024 | 0.00305 | -0.00005 | -1.61% | 0.00315 | 0.00317 | 0.00296 | 805.00 |
| Jul 16 2024 | 0.0031 | -0.00015 | -4.62% | 0.00323 | 0.00324 | 0.0031 | 382.00 |
| Jul 15 2024 | 0.00325 | -0.00001 | -0.31% | 0.00329 | 0.0036 | 0.00316 | 26.00 |
| Jul 14 2024 | 0.00326 | 0.00019 | 6.19% | 0.00306 | 0.00332 | 0.00305 | 172.00 |
| Jul 13 2024 | 0.00307 | -0.0002 | -6.12% | 0.00327 | 0.00358 | 0.00302 | 175.00 |
| Jul 12 2024 | 0.00327 | 0.00029 | 9.73% | 0.00299 | 0.0039 | 0.00297 | 758.00 |
| Jul 11 2024 | 0.00298 | -0.00007 | -2.30% | 0.00302 | 0.00303 | 0.00297 | 849.00 |
| Jul 10 2024 | 0.00305 | 0.00011 | 3.74% | 0.00294 | 0.00313 | 0.00294 | 826.00 |
| Jul 09 2024 | 0.00294 | 0.00001 | 0.34% | 0.00292 | 0.00298 | 0.00262 | 785.00 |
| Jul 08 2024 | 0.00293 | -0.00015 | -4.87% | 0.00308 | 0.00322 | 0.00276 | 618.00 |
| Jul 07 2024 | 0.00308 | 0.00003 | 0.98% | 0.00304 | 0.00309 | 0.00304 | 741.00 |
| Jul 06 2024 | 0.00305 | 0.00003 | 0.99% | 0.00302 | 0.00305 | 0.00302 | 1,069.00 |
| Jul 05 2024 | 0.00302 | -0.00003 | -0.98% | 0.00311 | 0.00313 | 0.00296 | 415.00 |
| Jul 04 2024 | 0.00305 | -0.00001 | -0.33% | 0.00321 | 0.00321 | 0.00303 | 396.00 |
| Jul 03 2024 | 0.00306 | -0.00001 | -0.33% | 0.00308 | 0.00312 | 0.00303 | 599.00 |
| Jul 02 2024 | 0.00307 | -0.00014 | -4.36% | 0.00314 | 0.00322 | 0.00306 | 193.00 |
| Jul 01 2024 | 0.00321 | 0.00026 | 8.81% | 0.00294 | 0.00339 | 0.00289 | 79.00 |
| Jun 30 2024 | 0.00295 | -0.00001 | -0.34% | 0.00294 | 0.00298 | 0.00292 | 140.00 |
| Jun 29 2024 | 0.00296 | -0.00005 | -1.66% | 0.003 | 0.00302 | 0.00293 | 962.00 |
| Jun 28 2024 | 0.00301 | 0.00 | 0.00% | 0.00302 | 0.00308 | 0.00298 | 254.00 |
| Jun 27 2024 | 0.00301 | -0.0001 | -3.22% | 0.00311 | 0.0032 | 0.00301 | 431.00 |
| Jun 26 2024 | 0.00311 | -0.00026 | -7.72% | 0.00326 | 0.00329 | 0.00307 | 405.00 |
| Jun 25 2024 | 0.00337 | 0.00016 | 4.98% | 0.00316 | 0.00337 | 0.00302 | 221.00 |
| Jun 24 2024 | 0.00321 | -0.00006 | -1.83% | 0.00332 | 0.00393 | 0.00321 | 286.00 |
| Jun 23 2024 | 0.00327 | 0.00055 | 20.22% | 0.00272 | 0.00367 | 0.00272 | 475.00 |
| Jun 22 2024 | 0.00272 | 0.00001 | 0.37% | 0.00271 | 0.00288 | 0.00271 | 1,079.00 |
| Jun 21 2024 | 0.00271 | -0.00011 | -3.90% | 0.00281 | 0.00286 | 0.00269 | 521.00 |
| Jun 20 2024 | 0.00282 | -0.00004 | -1.40% | 0.0029 | 0.0029 | 0.0028 | 136.00 |
| Jun 19 2024 | 0.00286 | -0.00006 | -2.05% | 0.00291 | 0.00292 | 0.00284 | 432.00 |
| Jun 18 2024 | 0.00292 | -0.00006 | -2.01% | 0.00297 | 0.00301 | 0.00284 | 158.00 |
| Jun 17 2024 | 0.00298 | 0.00006 | 2.05% | 0.003 | 0.00308 | 0.00298 | 534.00 |
| Jun 16 2024 | 0.00292 | -0.00024 | -7.59% | 0.00326 | 0.00328 | 0.00292 | 145.00 |
| Jun 15 2024 | 0.00316 | 0.00011 | 3.61% | 0.00306 | 0.00316 | 0.00304 | 565.00 |
| Jun 14 2024 | 0.00305 | -0.00003 | -0.97% | 0.00307 | 0.00312 | 0.00301 | 390.00 |
| Jun 13 2024 | 0.00308 | -0.00008 | -2.53% | 0.00315 | 0.00322 | 0.00305 | 729.00 |
| Jun 12 2024 | 0.00316 | 0.00001 | 0.32% | 0.00315 | 0.00323 | 0.00309 | 401.00 |
| Jun 11 2024 | 0.00315 | -0.0001 | -3.08% | 0.00324 | 0.00334 | 0.00314 | 567.00 |
| Jun 10 2024 | 0.00325 | -0.0001 | -2.99% | 0.00334 | 0.00337 | 0.0032 | 836.00 |
| Jun 09 2024 | 0.00335 | -0.00006 | -1.76% | 0.00341 | 0.00346 | 0.00333 | 624.00 |
| Jun 08 2024 | 0.00341 | -0.0002 | -5.54% | 0.00359 | 0.00361 | 0.00339 | 776.00 |
| Jun 07 2024 | 0.00361 | 0.00002 | 0.56% | 0.00358 | 0.00367 | 0.00353 | 410.00 |
| Jun 06 2024 | 0.00359 | 0.00005 | 1.41% | 0.00352 | 0.00362 | 0.00351 | 590.00 |
| Jun 05 2024 | 0.00354 | -0.00006 | -1.67% | 0.00359 | 0.00363 | 0.00353 | 761.00 |
| Jun 04 2024 | 0.0036 | 0.00014 | 4.05% | 0.00349 | 0.00362 | 0.0034 | 375.00 |
| Jun 03 2024 | 0.00346 | -0.00007 | -1.98% | 0.00353 | 0.00361 | 0.00339 | 676.00 |
| Jun 02 2024 | 0.00353 | 0.00011 | 3.22% | 0.00342 | 0.00393 | 0.00339 | 562.00 |
| Jun 01 2024 | 0.00342 | -0.00006 | -1.72% | 0.00346 | 0.00346 | 0.00339 | 709.00 |
| May 31 2024 | 0.00348 | -0.00005 | -1.42% | 0.00353 | 0.00356 | 0.00342 | 718.00 |
| May 30 2024 | 0.00353 | -0.00006 | -1.67% | 0.0036 | 0.00363 | 0.00346 | 745.00 |
| May 29 2024 | 0.00359 | 0.00005 | 1.41% | 0.00355 | 0.00364 | 0.00352 | 190.00 |
| May 28 2024 | 0.00354 | -0.00003 | -0.84% | 0.00356 | 0.00364 | 0.00345 | 289.00 |
| May 27 2024 | 0.00357 | -0.00009 | -2.46% | 0.00364 | 0.00365 | 0.0035 | 686.00 |
| May 26 2024 | 0.00366 | -0.00008 | -2.14% | 0.00376 | 0.00376 | 0.0036 | 313.00 |
| May 25 2024 | 0.00374 | -0.00004 | -1.06% | 0.00377 | 0.00377 | 0.00374 | 2.00 |
| May 24 2024 | 0.00378 | 0.00017 | 4.71% | 0.00361 | 0.00394 | 0.00359 | 375.00 |
| May 23 2024 | 0.00361 | -0.00009 | -2.43% | 0.00372 | 0.00375 | 0.00352 | 630.00 |
| May 22 2024 | 0.0037 | 0.00 | 0.00% | 0.0037 | 0.00385 | 0.00366 | 708.00 |
| May 21 2024 | 0.0037 | -0.00029 | -7.27% | 0.004 | 0.00404 | 0.00367 | 708.00 |
| May 20 2024 | 0.00399 | -0.00056 | -12.31% | 0.00454 | 0.00455 | 0.00399 | 663.00 |
| May 19 2024 | 0.00455 | -0.00004 | -0.87% | 0.00459 | 0.0051 | 0.00425 | 594.00 |
| May 18 2024 | 0.00459 | -0.00004 | -0.86% | 0.00464 | 0.00465 | 0.00452 | 370.00 |
| May 17 2024 | 0.00463 | -0.00017 | -3.54% | 0.0048 | 0.00482 | 0.0046 | 734.00 |
| May 16 2024 | 0.0048 | 0.00007 | 1.48% | 0.00472 | 0.00484 | 0.0047 | 737.00 |
| May 15 2024 | 0.00473 | -0.00007 | -1.46% | 0.00481 | 0.00484 | 0.00472 | 679.00 |
| May 14 2024 | 0.0048 | -0.00004 | -0.83% | 0.00484 | 0.00487 | 0.00476 | 396.00 |
| May 13 2024 | 0.00484 | -0.00079 | -14.03% | 0.00539 | 0.00539 | 0.00479 | 455.00 |
| May 12 2024 | 0.00563 | 0.00079 | 16.32% | 0.0048 | 0.00565 | 0.00455 | 642.00 |
| May 11 2024 | 0.00484 | -0.00003 | -0.62% | 0.00487 | 0.00489 | 0.00476 | 717.00 |
| May 10 2024 | 0.00487 | 0.0002 | 4.28% | 0.00467 | 0.00494 | 0.00465 | 402.00 |
| May 09 2024 | 0.00467 | -0.0001 | -2.10% | 0.00474 | 0.00474 | 0.00459 | 704.00 |
| May 08 2024 | 0.00477 | -0.00017 | -3.44% | 0.00496 | 0.00497 | 0.00474 | 711.00 |
| May 07 2024 | 0.00494 | -0.00018 | -3.52% | 0.00512 | 0.00514 | 0.00475 | 678.00 |
| May 06 2024 | 0.00512 | 0.00045 | 9.64% | 0.00467 | 0.00548 | 0.00462 | 564.00 |
| May 05 2024 | 0.00467 | -0.00002 | -0.43% | 0.00471 | 0.00475 | 0.00459 | 462.00 |
| May 04 2024 | 0.00469 | 0.00013 | 2.85% | 0.00461 | 0.00471 | 0.00452 | 352.00 |
| May 03 2024 | 0.00456 | -0.00013 | -2.77% | 0.0047 | 0.00473 | 0.00455 | 544.00 |
| May 02 2024 | 0.00469 | 0.00001 | 0.21% | 0.00468 | 0.00478 | 0.00459 | 459.00 |
| May 01 2024 | 0.00468 | 0.00004 | 0.86% | 0.00463 | 0.00482 | 0.00456 | 505.00 |
| Apr 30 2024 | 0.00464 | -0.00001 | -0.22% | 0.00467 | 0.00482 | 0.00463 | 601.00 |
| Apr 29 2024 | 0.00465 | -0.00023 | -4.71% | 0.00482 | 0.00496 | 0.00465 | 691.00 |
| Apr 28 2024 | 0.00488 | 0.00018 | 3.83% | 0.00471 | 0.00512 | 0.00459 | 490.00 |
| Apr 27 2024 | 0.0047 | -0.00031 | -6.19% | 0.00502 | 0.00507 | 0.0047 | 454.00 |
| Apr 26 2024 | 0.00501 | 0.00007 | 1.42% | 0.00492 | 0.00507 | 0.00492 | 203.00 |
| Apr 25 2024 | 0.00494 | -0.00005 | -1.00% | 0.00497 | 0.00507 | 0.00488 | 254.00 |
| Apr 24 2024 | 0.00499 | 0.00005 | 1.01% | 0.00493 | 0.00517 | 0.00486 | 471.00 |
| Apr 23 2024 | 0.00494 | -0.00027 | -5.18% | 0.00525 | 0.00546 | 0.00491 | 472.00 |
| Apr 22 2024 | 0.00521 | -0.00021 | -3.87% | 0.00543 | 0.00551 | 0.00511 | 434.00 |
| Apr 21 2024 | 0.00542 | 0.00053 | 10.84% | 0.00488 | 0.00545 | 0.00485 | 494.00 |
| Apr 20 2024 | 0.00489 | 0.00 | 0.00% | 0.00489 | 0.00509 | 0.00484 | 369.00 |
