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 |
|---|---|---|---|---|---|---|---|
| May 26 2024 | 0.003629 | -0.000172 | -4.53% | 0.003703 | 0.003703 | 0.003629 | 0.00 |
| May 25 2024 | 0.003801 | 0.00 | 0.00% | 0.003801 | 0.003801 | 0.003801 | 0.00 |
| May 24 2024 | 0.003801 | 0.000193 | 5.34% | 0.003684 | 0.003801 | 0.003684 | 0.00 |
| May 23 2024 | 0.003608 | -0.000124 | -3.32% | 0.00367 | 0.00367 | 0.003531 | 1.00 |
| May 22 2024 | 0.003732 | -0.000037 | -0.98% | 0.003703 | 0.003749 | 0.003703 | 0.00 |
| May 21 2024 | 0.003769 | -0.000408 | -9.77% | 0.004031 | 0.004031 | 0.003769 | 1.00 |
| May 20 2024 | 0.004177 | -0.00039 | -8.54% | 0.004494 | 0.004494 | 0.004177 | 3.00 |
| May 19 2024 | 0.004567 | -0.000073 | -1.57% | 0.004773 | 0.005165 | 0.004526 | 4.00 |
| May 18 2024 | 0.00464 | -0.000063 | -1.34% | 0.00464 | 0.00464 | 0.00464 | 0.00 |
| May 17 2024 | 0.004703 | -0.000113 | -2.35% | 0.004703 | 0.004703 | 0.004703 | 0.00 |
| May 16 2024 | 0.004816 | 0.00 | 0.00% | 0.004816 | 0.004816 | 0.004816 | 0.00 |
| May 15 2024 | 0.004816 | 0.00 | 0.00% | 0.004816 | 0.004816 | 0.004816 | 0.00 |
| May 14 2024 | 0.004816 | 0.00 | 0.00% | 0.004816 | 0.004816 | 0.004816 | 0.00 |
| May 13 2024 | 0.004816 | -0.000862 | -15.18% | 0.005337 | 0.005337 | 0.004816 | 2.00 |
| May 12 2024 | 0.005678 | 0.000867 | 18.03% | 0.004869 | 0.005678 | 0.004869 | 3.00 |
| May 11 2024 | 0.004811 | -0.00000700 | -0.15% | 0.004711 | 0.004811 | 0.004711 | 0.00 |
| May 10 2024 | 0.004818 | 0.000116 | 2.46% | 0.004751 | 0.004818 | 0.004751 | 0.00 |
| May 09 2024 | 0.004702 | -0.000113 | -2.35% | 0.004735 | 0.004735 | 0.004491 | 3.00 |
| May 08 2024 | 0.004815 | -0.000089 | -1.81% | 0.004868 | 0.004868 | 0.004704 | 1.00 |
| May 07 2024 | 0.004904 | -0.000237 | -4.61% | 0.005074 | 0.005074 | 0.004904 | 0.00 |
| May 06 2024 | 0.005141 | 0.000437 | 9.28% | 0.004771 | 0.005493 | 0.004771 | 6.00 |
| May 05 2024 | 0.004704 | 0.00 | 0.00% | 0.004704 | 0.004704 | 0.004704 | 0.00 |
| May 04 2024 | 0.004704 | -0.00000500 | -0.11% | 0.004592 | 0.004704 | 0.004592 | 1.00 |
| May 03 2024 | 0.00471 | 0.00 | 0.00% | 0.00471 | 0.00471 | 0.00471 | 0.00 |
| May 02 2024 | 0.00471 | 0.00000200 | 0.04% | 0.004807 | 0.004807 | 0.00464 | 1.00 |
| May 01 2024 | 0.004707 | 0.00 | 0.00% | 0.004707 | 0.004707 | 0.004707 | 0.00 |
| Apr 30 2024 | 0.004707 | -0.000109 | -2.26% | 0.004707 | 0.004707 | 0.004707 | 0.00 |
| Apr 29 2024 | 0.004816 | -0.000082 | -1.67% | 0.004816 | 0.004816 | 0.004816 | 0.00 |
| Apr 28 2024 | 0.004898 | 0.000014 | 0.29% | 0.00486 | 0.005132 | 0.004777 | 9.00 |
| Apr 27 2024 | 0.004885 | 0.00 | 0.00% | 0.004885 | 0.004885 | 0.004885 | 0.00 |
| Apr 26 2024 | 0.004885 | -0.000049 | -0.99% | 0.004885 | 0.004885 | 0.004885 | 0.00 |
| Apr 25 2024 | 0.004933 | 0.00 | 0.00% | 0.004933 | 0.004933 | 0.004933 | 0.00 |
| Apr 24 2024 | 0.004933 | -0.000064 | -1.28% | 0.004933 | 0.004933 | 0.004933 | 0.00 |
| Apr 23 2024 | 0.004997 | -0.000317 | -5.97% | 0.005397 | 0.005397 | 0.004997 | 3.00 |
| Apr 22 2024 | 0.005314 | -0.000163 | -2.98% | 0.005376 | 0.005376 | 0.005077 | 2.00 |
| Apr 21 2024 | 0.005477 | 0.00054 | 10.94% | 0.005003 | 0.005588 | 0.005003 | 3.00 |
| Apr 20 2024 | 0.004937 | -0.00000053 | -0.01% | 0.004947 | 0.005004 | 0.004843 | 2.00 |
| Apr 19 2024 | 0.004937 | -0.000099 | -1.97% | 0.005122 | 0.005122 | 0.004937 | 1.00 |
| Apr 18 2024 | 0.005037 | 0.000133 | 2.71% | 0.005038 | 0.005038 | 0.004867 | 1.00 |
| Apr 17 2024 | 0.004904 | -0.000126 | -2.50% | 0.00473 | 0.004904 | 0.004689 | 5.00 |
| Apr 16 2024 | 0.00503 | -0.000031 | -0.61% | 0.004978 | 0.005092 | 0.004978 | 0.00 |
| Apr 15 2024 | 0.005061 | -0.000145 | -2.79% | 0.005275 | 0.005275 | 0.005061 | 1.00 |
| Apr 14 2024 | 0.005206 | 0.00000097 | 0.02% | 0.005124 | 0.005206 | 0.004852 | 4.00 |
| Apr 13 2024 | 0.005205 | -0.000348 | -6.27% | 0.005642 | 0.005642 | 0.004948 | 13.00 |
| Apr 12 2024 | 0.005553 | 0.000084 | 1.54% | 0.005529 | 0.005553 | 0.005423 | 0.00 |
| Apr 11 2024 | 0.005469 | -0.000688 | -11.17% | 0.006118 | 0.006597 | 0.005127 | 8.00 |
| Apr 10 2024 | 0.006157 | 0.000894 | 16.98% | 0.005351 | 0.006687 | 0.005343 | 21.00 |
| Apr 09 2024 | 0.005263 | -0.000167 | -3.08% | 0.005368 | 0.005368 | 0.004755 | 8.00 |
| Apr 08 2024 | 0.00543 | -0.000259 | -4.55% | 0.005865 | 0.005865 | 0.00519 | 3.00 |
| Apr 07 2024 | 0.005689 | 0.000236 | 4.33% | 0.005267 | 0.005689 | 0.005267 | 2.00 |
| Apr 06 2024 | 0.005453 | -0.000155 | -2.76% | 0.005759 | 0.005759 | 0.005453 | 0.00 |
| Apr 05 2024 | 0.005607 | -0.000021 | -0.37% | 0.005536 | 0.005655 | 0.005409 | 2.00 |
| Apr 04 2024 | 0.005628 | 0.000068 | 1.22% | 0.00569 | 0.00569 | 0.005628 | 0.00 |
| Apr 03 2024 | 0.00556 | -0.00023 | -3.97% | 0.005558 | 0.005574 | 0.005383 | 3.00 |
| Apr 02 2024 | 0.00579 | 0.000116 | 2.04% | 0.005797 | 0.005972 | 0.00579 | 1.00 |
| Apr 01 2024 | 0.005674 | -0.000169 | -2.89% | 0.005749 | 0.005749 | 0.00557 | 2.00 |
| Mar 31 2024 | 0.005843 | -0.000296 | -4.82% | 0.005737 | 0.005843 | 0.005593 | 1.00 |
| Mar 30 2024 | 0.006139 | 0.00036 | 6.23% | 0.005874 | 0.006311 | 0.005873 | 7.00 |
| Mar 29 2024 | 0.005779 | 0.000382 | 7.07% | 0.005394 | 0.005779 | 0.005131 | 9.00 |
| Mar 28 2024 | 0.005397 | 0.000189 | 3.62% | 0.005332 | 0.005505 | 0.005041 | 6.00 |
| Mar 27 2024 | 0.005209 | -0.000112 | -2.11% | 0.00504 | 0.005303 | 0.00504 | 4.00 |
| Mar 26 2024 | 0.00532 | -0.000225 | -4.06% | 0.00549 | 0.00549 | 0.00532 | 1.00 |
| Mar 25 2024 | 0.005546 | -0.00027 | -4.64% | 0.005697 | 0.005697 | 0.005546 | 0.00 |
| Mar 24 2024 | 0.005815 | -0.00001 | -0.17% | 0.005541 | 0.006059 | 0.005523 | 5.00 |
| Mar 23 2024 | 0.005825 | 0.000062 | 1.08% | 0.005873 | 0.005909 | 0.005661 | 2.00 |
| Mar 22 2024 | 0.005763 | -0.00055 | -8.71% | 0.005654 | 0.00589 | 0.005537 | 2.00 |
| Mar 21 2024 | 0.006314 | 0.00 | 0.00% | 0.006314 | 0.006314 | 0.006314 | 0.00 |
| Mar 20 2024 | 0.006314 | 0.000437 | 7.43% | 0.005995 | 0.006314 | 0.005995 | 2.00 |
| Mar 19 2024 | 0.005877 | -0.000334 | -5.38% | 0.006035 | 0.006035 | 0.005877 | 1.00 |
| Mar 18 2024 | 0.006211 | 0.000147 | 2.42% | 0.006082 | 0.00632 | 0.005601 | 7.00 |
| Mar 17 2024 | 0.006064 | -0.001177 | -16.25% | 0.006926 | 0.007646 | 0.00589 | 43.00 |
| Mar 16 2024 | 0.007241 | 0.002097 | 40.77% | 0.005065 | 0.007564 | 0.004825 | 34.00 |
| Mar 15 2024 | 0.005144 | -0.000121 | -2.30% | 0.005546 | 0.005546 | 0.004884 | 4.00 |
| Mar 14 2024 | 0.005265 | -0.000421 | -7.40% | 0.005574 | 0.005574 | 0.005194 | 4.00 |
| Mar 13 2024 | 0.005686 | 0.000224 | 4.11% | 0.005571 | 0.006014 | 0.005106 | 17.00 |
| Mar 12 2024 | 0.005461 | -0.000177 | -3.14% | 0.005657 | 0.006412 | 0.004939 | 18.00 |
| Mar 11 2024 | 0.005639 | 0.001188 | 26.69% | 0.004562 | 0.006289 | 0.00416 | 27.00 |
| Mar 10 2024 | 0.004451 | -0.000428 | -8.77% | 0.005009 | 0.005718 | 0.004239 | 20.00 |
| Mar 09 2024 | 0.004879 | 0.001172 | 31.61% | 0.003825 | 0.005248 | 0.003825 | 17.00 |
| Mar 08 2024 | 0.003707 | -0.000055 | -1.46% | 0.003686 | 0.003707 | 0.003594 | 1.00 |
| Mar 07 2024 | 0.003762 | -0.000076 | -1.98% | 0.003762 | 0.003762 | 0.003762 | 0.00 |
| Mar 06 2024 | 0.003838 | -0.000089 | -2.27% | 0.003838 | 0.003838 | 0.003838 | 0.00 |
| Mar 05 2024 | 0.003927 | 0.000143 | 3.77% | 0.003934 | 0.003934 | 0.003927 | 0.00 |
| Mar 04 2024 | 0.003784 | -0.000236 | -5.87% | 0.003866 | 0.003866 | 0.003784 | 0.00 |
| Mar 03 2024 | 0.00402 | 0.000073 | 1.85% | 0.004076 | 0.004243 | 0.00402 | 2.00 |
| Mar 02 2024 | 0.003947 | -0.000106 | -2.62% | 0.003935 | 0.003947 | 0.003935 | 1.00 |
| Mar 01 2024 | 0.004053 | 0.000029 | 0.72% | 0.004114 | 0.004114 | 0.004053 | 0.00 |
| Feb 29 2024 | 0.004024 | -0.000302 | -6.98% | 0.004275 | 0.004275 | 0.003997 | 2.00 |
| Feb 28 2024 | 0.004326 | 0.00 | 0.00% | 0.004326 | 0.004326 | 0.004326 | 0.00 |
| Feb 27 2024 | 0.004326 | 0.000014 | 0.32% | 0.004449 | 0.004731 | 0.004326 | 4.00 |
