Muse DAO Historical Data - MUSEETH | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
Muse DAO (Cryptocurrency:MUSEETH)
Muse DAO (Cryptocurrency:MUSEETH) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Muse DAO	MUSEETH	Crypto	10,002,886	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.00019	-5.64%	0.00318	0.00316	0.00321

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.00326	0.00329	0.00316	0.00337	0.00237 - 0.01036

Exchange	Last Trade	Size	Trade Price	Currency
GATE	13:47:05	1.22	0.00318	ETH

Price x Volume	Volume	Base Symbol	Related Pairs
2.11	489.00	MUSE

MUSEETH Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.00292	0.00393	0.00269	450.50	0.00026	8.90%
1 Month	0.00354	0.003935	0.00269	525.54	-0.00036	-10.17%
3 Months	0.00566	0.006687	0.00269	480.67	-0.00248	-43.82%
6 Months	0.00661	0.01036	0.00269	470.39	-0.00343	-51.89%
1 Year	0.00272	0.01036	0.00237	1,047.20	0.00046	16.91%
3 Years	0.00684	392,156,862.75	0.000288	915.51	-0.00366	-53.51%
5 Years	0.012053	392,156,862.75	0.000288	928.09	-0.008873	-73.62%

MUSEETH 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 25 2024	0.00337	0.00016	4.98%	0.00316	0.00337	0.00302	222.00
Jun 24 2024	0.00321	-0.00006	-1.83%	0.00327	0.00393	0.00321	297.00
Jun 23 2024	0.00327	0.00055	20.22%	0.00272	0.00374	0.00272	486.00
Jun 22 2024	0.00272	0.00001	0.37%	0.002742	0.00288	0.00271	1,079.00
Jun 21 2024	0.00271	-0.00011	-3.90%	0.00282	0.00286	0.00269	522.00
Jun 20 2024	0.00282	-0.00004	-1.40%	0.00286	0.0029	0.00281	112.00
Jun 19 2024	0.00286	-0.00006	-2.05%	0.00292	0.00292	0.00284	432.00
Jun 18 2024	0.00292	-0.00006	-2.01%	0.00298	0.00301	0.00284	158.00
Jun 17 2024	0.00298	0.00006	2.05%	0.003	0.00308	0.00298	613.00
Jun 16 2024	0.00292	-0.00024	-7.59%	0.00316	0.003293	0.00292	147.00
Jun 15 2024	0.00316	0.00011	3.61%	0.00305	0.00316	0.00304	565.00
Jun 14 2024	0.00305	-0.00003	-0.97%	0.00308	0.003137	0.00301	390.00
Jun 13 2024	0.00308	-0.0001	-3.14%	0.00316	0.00322	0.00305	729.00
Jun 12 2024	0.00318	0.00004	1.27%	0.00315	0.00323	0.00309	388.00
Jun 11 2024	0.00314	-0.0001	-3.09%	0.00325	0.00334	0.00314	542.00
Jun 10 2024	0.00324	-0.0001	-2.99%	0.00334	0.00337	0.0032	865.00
Jun 09 2024	0.00334	-0.00008	-2.34%	0.00341	0.00346	0.00333	608.00
Jun 08 2024	0.00342	-0.00018	-5.00%	0.00361	0.00361	0.003372	762.00
Jun 07 2024	0.0036	0.00001	0.28%	0.00359	0.00367	0.00353	396.00
Jun 06 2024	0.00359	0.00005	1.41%	0.00354	0.00362	0.00351	590.00
Jun 05 2024	0.00354	-0.00006	-1.67%	0.003656	0.003656	0.00353	812.00
Jun 04 2024	0.0036	0.00014	4.05%	0.00346	0.00362	0.0034	376.00
Jun 03 2024	0.00346	-0.00007	-1.98%	0.00353	0.00361	0.00339	677.00
Jun 02 2024	0.00353	0.00011	3.22%	0.00342	0.003935	0.003333	567.00
Jun 01 2024	0.00342	-0.00006	-1.72%	0.00348	0.00348	0.00339	709.00
May 31 2024	0.00348	-0.00005	-1.42%	0.00353	0.00356	0.00342	720.00
May 30 2024	0.00353	-0.00006	-1.67%	0.00359	0.00363	0.00346	745.00
May 29 2024	0.00359	0.00005	1.41%	0.00354	0.00364	0.003489	191.00
May 28 2024	0.00354	-0.00005	-1.39%	0.00357	0.00364	0.00345	289.00
May 27 2024	0.00359	-0.000039	-1.07%	0.00364	0.00365	0.0035	697.00
May 26 2024	0.003629	-0.000111	-2.97%	0.00374	0.00376	0.0036	296.00
May 25 2024	0.00374	-0.00004	-1.06%	0.00378	0.00378	0.00374	2.00

See More Historical Prices »

NLBNPIT1TTP9 20240621 13

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions