Muse DAO More Historical Data - MUSEETH | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

MUSEETH Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	0.00302	-0.00001	-0.33%	0.00301	0.00308	0.00298	241.00
Jun 27 2024	0.00303	-0.00007	-2.26%	0.00311	0.0032	0.00301	399.00
Jun 26 2024	0.0031	-0.00027	-8.01%	0.00326	0.00329	0.00307	587.00
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
May 24 2024	0.00378	0.00017	4.71%	0.00361	0.00394	0.00359	376.00
May 23 2024	0.00361	-0.00012	-3.22%	0.0037	0.00375	0.00352	632.00
May 22 2024	0.00373	0.00003	0.81%	0.0037	0.00385	0.00366	689.00
May 21 2024	0.0037	-0.00029	-7.27%	0.00399	0.00404	0.00367	710.00
May 20 2024	0.00399	-0.00056	-12.31%	0.00454	0.00455	0.00399	782.00
May 19 2024	0.00455	-0.00004	-0.87%	0.00459	0.005165	0.00425	598.00
May 18 2024	0.00459	-0.00005	-1.08%	0.00463	0.00465	0.00452	370.00
May 17 2024	0.00464	-0.00018	-3.73%	0.0048	0.00482	0.0046	717.00
May 16 2024	0.00482	0.00005	1.05%	0.00473	0.00484	0.0047	718.00
May 15 2024	0.00477	-0.00004	-0.83%	0.0048	0.00484	0.00472	661.00
May 14 2024	0.00481	-0.00003	-0.62%	0.00484	0.00487	0.00476	377.00
May 13 2024	0.00484	-0.00079	-14.03%	0.005337	0.00539	0.00479	582.00
May 12 2024	0.00563	0.00079	16.32%	0.00484	0.00565	0.00455	646.00
May 11 2024	0.00484	-0.00003	-0.62%	0.00487	0.00489	0.004711	718.00
May 10 2024	0.00487	0.0002	4.28%	0.00467	0.00494	0.00465	403.00
May 09 2024	0.00467	-0.0001	-2.10%	0.00477	0.00477	0.004491	708.00
May 08 2024	0.00477	-0.00017	-3.44%	0.00494	0.00497	0.004704	712.00
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	0.005493	0.00462	506.00
May 05 2024	0.00467	-0.00002	-0.43%	0.00469	0.00475	0.00459	462.00
May 04 2024	0.00469	0.00013	2.85%	0.00456	0.00471	0.00452	353.00
May 03 2024	0.00456	-0.00013	-2.77%	0.00469	0.00473	0.00455	544.00
May 02 2024	0.00469	0.00001	0.21%	0.00468	0.00478	0.00459	461.00
May 01 2024	0.00468	0.00004	0.86%	0.00464	0.00482	0.00456	505.00
Apr 30 2024	0.00464	-0.00001	-0.22%	0.00465	0.00482	0.00463	601.00
Apr 29 2024	0.00465	-0.00023	-4.71%	0.004816	0.00496	0.00465	895.00
Apr 28 2024	0.00488	0.00018	3.83%	0.0047	0.005132	0.00459	500.00
Apr 27 2024	0.0047	-0.00031	-6.19%	0.00501	0.00507	0.0047	454.00
Apr 26 2024	0.00501	0.00007	1.42%	0.00494	0.00507	0.004885	203.00
Apr 25 2024	0.00494	-0.00005	-1.00%	0.00499	0.00507	0.00488	254.00
Apr 24 2024	0.00499	0.00005	1.01%	0.00494	0.00517	0.00486	472.00
Apr 23 2024	0.00494	-0.00027	-5.18%	0.00521	0.00546	0.00491	476.00
Apr 22 2024	0.00521	-0.000267	-4.88%	0.005376	0.00551	0.005077	485.00
Apr 21 2024	0.005477	0.000587	12.00%	0.00489	0.005588	0.00485	497.00
Apr 20 2024	0.00489	-0.00003	-0.61%	0.00489	0.00509	0.00484	371.00
Apr 19 2024	0.00492	-0.00016	-3.15%	0.00508	0.00521	0.00485	466.00
Apr 18 2024	0.00508	0.0001	2.01%	0.00498	0.00509	0.00486	560.00
Apr 17 2024	0.00498	0.00	0.00%	0.00498	0.00516	0.004689	540.00
Apr 16 2024	0.00498	-0.00008	-1.58%	0.00506	0.00511	0.00482	533.00
Apr 15 2024	0.00506	-0.00014	-2.69%	0.00523	0.0054	0.00496	542.00
Apr 14 2024	0.0052	-0.00004	-0.76%	0.00524	0.00533	0.004852	323.00
Apr 13 2024	0.00524	-0.00037	-6.60%	0.00561	0.005642	0.0048	188.00
Apr 12 2024	0.00561	0.00014	2.56%	0.00547	0.00571	0.00531	79.00
Apr 11 2024	0.00547	-0.00117	-17.62%	0.006157	0.00664	0.005127	109.00
Apr 10 2024	0.00664	0.001377	26.16%	0.005263	0.006687	0.00512	115.00
Apr 09 2024	0.005263	0.000133	2.60%	0.00513	0.0055	0.004755	11.00
Apr 08 2024	0.00513	-0.00063	-10.94%	0.00583	0.005865	0.00508	239.00
Apr 07 2024	0.00576	0.0003	5.49%	0.00547	0.00576	0.005267	372.00
Apr 06 2024	0.00546	-0.00009	-1.62%	0.00555	0.005759	0.00542	211.00
Apr 05 2024	0.00555	0.00	0.00%	0.00555	0.00569	0.005409	298.00
Apr 04 2024	0.00555	-0.00002	-0.36%	0.00556	0.00565	0.00535	189.00
Apr 03 2024	0.00557	-0.0001	-1.76%	0.00566	0.00574	0.005383	459.00
Apr 02 2024	0.00567	0.00001	0.18%	0.00566	0.00628	0.00561	266.00
Apr 01 2024	0.00566	-0.00011	-1.91%	0.0058	0.00595	0.00557	706.00
Mar 31 2024	0.00577	-0.00024	-3.99%	0.00601	0.00601	0.00544	312.00
Mar 30 2024	0.00601	0.00013	2.21%	0.00588	0.0064	0.00573	377.00

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