Metronome Synth ETH
MSETH
Rank #969
$3,051.72
Updated 25 days ago
Market Cap
$27.99M
24h Volume
$3.98M
Avg Volume (all)
$6.59M
24h High/Low
$3,061.49
$2,798.95
$2,798.95
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Optimism Ecosystem
Base Ecosystem
Synthetic
Synthetic Asset
Chains
Ethereum
0x64351fc9810adad...
Optimistic Ethereum
0x1610e3c85dd44af...
Base
0x7ba6f01772924a8...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $3,051.72 | $3,061.49 | $2,798.95 | $3,051.72 | $3.98M | $27.99M |
| Dec 2, 2025 | $2,783.08 | $2,997.16 | $2,775.40 | $2,994.09 | $2.69M | $25.48M |
| Dec 1, 2025 | $2,988.87 | $2,988.87 | $2,709.86 | $2,791.33 | $3.93M | $23.74M |
| Nov 30, 2025 | $2,974.50 | $3,030.46 | $2,974.50 | $3,006.57 | $487.95K | $25.76M |
| Nov 29, 2025 | $3,013.55 | $3,021.58 | $2,956.31 | $2,973.27 | $4.08M | $26.39M |
| Nov 28, 2025 | $2,996.08 | $3,061.42 | $2,977.93 | $3,027.63 | $4.00M | $27.55M |
| Nov 27, 2025 | $3,009.55 | $3,024.94 | $2,974.69 | $2,990.10 | $1.47M | $27.25M |
| Nov 26, 2025 | $2,934.49 | $3,016.91 | $2,882.26 | $3,002.73 | $2.09M | $26.20M |
| Nov 25, 2025 | $2,934.42 | $2,947.07 | $2,854.44 | $2,947.07 | $3.60M | $25.44M |
| Nov 24, 2025 | $2,784.06 | $2,959.78 | $2,769.50 | $2,940.13 | $8.12M | $25.45M |
| Nov 23, 2025 | $2,749.29 | $2,824.47 | $2,749.29 | $2,814.27 | $578.62K | $25.96M |
| Nov 22, 2025 | $2,744.31 | $2,769.03 | $2,688.24 | $2,769.03 | $7.41M | $25.46M |
| Nov 21, 2025 | $2,814.20 | $2,844.93 | $2,665.19 | $2,717.89 | $16.12M | $24.75M |
| Nov 20, 2025 | $3,001.89 | $3,026.33 | $2,791.67 | $2,868.03 | $12.27M | $26.16M |
| Nov 19, 2025 | $3,097.60 | $3,097.60 | $2,864.15 | $2,957.71 | $5.81M | $26.62M |
| Nov 18, 2025 | $3,000.11 | $3,142.92 | $2,962.48 | $3,098.97 | $9.05M | $26.95M |
| Nov 17, 2025 | $3,070.65 | $3,180.29 | $2,960.54 | $3,001.27 | $16.85M | $27.31M |
| Nov 16, 2025 | $3,147.96 | $3,212.98 | $3,007.77 | $3,007.77 | $1.97M | $27.30M |
| Nov 15, 2025 | $3,086.86 | $3,191.31 | $3,086.86 | $3,147.58 | $6.83M | $26.99M |
| Nov 14, 2025 | $3,204.95 | $3,212.62 | $3,097.42 | $3,129.16 | $9.82M | $27.58M |
| Nov 13, 2025 | $3,385.91 | $3,522.36 | $3,152.58 | $3,200.76 | $5.66M | $29.42M |
| Nov 12, 2025 | $3,392.47 | $3,551.88 | $3,376.36 | $3,391.47 | $2.39M | $30.14M |
| Nov 11, 2025 | $3,450.91 | $3,609.71 | $3,429.86 | $3,450.91 | $3.62M | $30.70M |
| Nov 10, 2025 | $3,553.56 | $3,553.56 | $3,553.56 | $3,553.56 | $3.99M | $34.20M |
| Nov 9, 2025 | $3,383.12 | $3,383.12 | $3,383.12 | $3,383.12 | $506.34K | $32.66M |
| Nov 8, 2025 | $3,418.47 | $3,418.47 | $3,418.47 | $3,418.47 | $3.37M | $33.00M |
| Nov 7, 2025 | $3,296.62 | $3,296.62 | $3,296.62 | $3,296.62 | $5.26M | $32.73M |
| Nov 6, 2025 | $3,438.24 | $3,438.24 | $3,438.24 | $3,438.24 | $2.47M | $34.86M |
| Nov 5, 2025 | $3,286.64 | $3,286.64 | $3,286.64 | $3,286.64 | $20.64M | $34.05M |
| Nov 4, 2025 | $3,589.19 | $3,589.19 | $3,589.19 | $3,589.19 | $8.36M | $36.37M |
| Nov 3, 2025 | $3,900.05 | $3,900.05 | $3,900.05 | $3,900.05 | $172.76K | $40.79M |
| Nov 2, 2025 | $3,859.50 | $3,859.50 | $3,859.50 | $3,859.50 | $236.22K | $40.42M |
| Nov 1, 2025 | $3,838.84 | $3,838.84 | $3,838.84 | $3,838.84 | $1.82M | $40.21M |
| Oct 31, 2025 | $3,791.01 | $3,791.01 | $3,791.01 | $3,791.01 | $3.75M | $39.51M |
| Oct 30, 2025 | $3,888.27 | $3,888.27 | $3,888.27 | $3,888.27 | $19.82M | $39.35M |
| Oct 29, 2025 | $3,973.95 | $3,973.95 | $3,973.95 | $3,973.95 | $3.75M | $39.34M |
| Oct 28, 2025 | $4,110.89 | $4,110.89 | $4,110.89 | $4,110.89 | $2.18M | $40.95M |
| Oct 27, 2025 | $4,151.93 | $4,151.93 | $4,151.93 | $4,151.93 | $11.10M | $42.14M |
| Oct 26, 2025 | $3,941.81 | $3,941.81 | $3,941.81 | $3,941.81 | $189.25K | $41.65M |
| Oct 25, 2025 | $3,919.04 | $3,919.04 | $3,919.04 | $3,919.04 | $7.16M | $41.45M |
| Oct 24, 2025 | $3,843.88 | $3,843.88 | $3,843.88 | $3,843.88 | $5.83M | $40.22M |
| Oct 23, 2025 | $3,789.10 | $3,789.10 | $3,789.10 | $3,789.10 | $8.96M | $38.09M |
| Oct 22, 2025 | $3,865.12 | $3,865.12 | $3,865.12 | $3,865.12 | $6.00M | $39.01M |
| Oct 21, 2025 | $3,966.57 | $3,966.57 | $3,966.57 | $3,966.57 | $3.59M | $39.64M |
| Oct 20, 2025 | $3,973.30 | $3,973.30 | $3,973.30 | $3,973.30 | $11.18M | $40.63M |
| Oct 19, 2025 | $3,879.08 | $3,879.08 | $3,879.08 | $3,879.08 | $1.46M | $40.27M |
| Oct 18, 2025 | $3,820.10 | $3,820.10 | $3,820.10 | $3,820.10 | $4.65M | $39.78M |
| Oct 17, 2025 | $3,878.16 | $3,878.16 | $3,878.16 | $3,878.16 | $9.77M | $39.59M |
| Oct 16, 2025 | $3,971.04 | $3,971.04 | $3,971.04 | $3,971.04 | $5.13M | $39.39M |
| Oct 15, 2025 | $4,116.97 | $4,116.97 | $4,116.97 | $4,116.97 | $22.38M | $39.51M |
| Oct 14, 2025 | $4,235.59 | $4,235.59 | $4,235.59 | $4,235.59 | $15.07M | $40.66M |
| Oct 13, 2025 | $4,153.12 | $4,153.12 | $4,153.12 | $4,153.12 | $36.97M | $39.70M |
| Oct 12, 2025 | $3,743.08 | $3,743.08 | $3,743.08 | $3,743.08 | $3.15M | $36.95M |
| Oct 11, 2025 | $3,846.87 | $3,846.87 | $3,846.87 | $3,846.87 | $82.77M | $34.68M |
| Oct 10, 2025 | $4,360.46 | $4,360.46 | $4,360.46 | $4,360.46 | $3.25M | $41.21M |
| Oct 9, 2025 | $4,520.32 | $4,520.32 | $4,520.32 | $4,520.32 | $1.16M | $43.29M |
| Oct 8, 2025 | $4,445.46 | $4,445.46 | $4,445.46 | $4,445.46 | $2.74M | $42.02M |
| Oct 7, 2025 | $4,683.50 | $4,683.50 | $4,683.50 | $4,683.50 | $1.85M | $44.98M |
| Oct 6, 2025 | $4,506.45 | $4,506.45 | $4,506.45 | $4,506.45 | $432.29K | $43.36M |
| Oct 5, 2025 | $4,480.29 | $4,480.29 | $4,480.29 | $4,480.29 | $223.77K | $43.16M |
| Oct 4, 2025 | $4,508.62 | $4,508.62 | $4,508.62 | $4,508.62 | $4.78M | $43.45M |
| Oct 3, 2025 | $4,475.11 | $4,475.11 | $4,475.11 | $4,475.11 | $1.60M | $43.97M |
| Oct 2, 2025 | $4,335.56 | $4,335.56 | $4,335.56 | $4,335.56 | $2.62M | $42.42M |
| Oct 1, 2025 | $4,138.17 | $4,138.17 | $4,138.17 | $4,138.17 | $3.21M | $40.46M |
| Sep 30, 2025 | $4,204.12 | $4,204.12 | $4,204.12 | $4,204.12 | $1.03M | $42.45M |
| Sep 29, 2025 | $4,130.46 | $4,130.46 | $4,130.46 | $4,130.46 | $3.09M | $41.66M |
| Sep 28, 2025 | $4,010.69 | $4,010.69 | $4,010.69 | $4,010.69 | $2.78M | $39.94M |
| Sep 27, 2025 | $4,022.52 | $4,022.52 | $4,022.52 | $4,022.52 | $3.27M | $40.80M |
| Sep 26, 2025 | $3,853.31 | $3,853.31 | $3,853.31 | $3,853.31 | $21.00M | $39.42M |
| Sep 25, 2025 | $4,137.24 | $4,137.24 | $4,137.24 | $4,137.24 | $2.08M | $39.95M |
| Sep 24, 2025 | $4,155.38 | $4,155.38 | $4,155.38 | $4,155.38 | $1.54M | $40.87M |
| Sep 23, 2025 | $4,187.67 | $4,187.67 | $4,187.67 | $4,187.67 | $24.25M | $40.94M |
| Sep 22, 2025 | $4,436.80 | $4,436.80 | $4,436.80 | $4,436.80 | $988.15K | $43.32M |
| Sep 21, 2025 | $4,468.33 | $4,468.33 | $4,468.33 | $4,468.33 | $1.89M | $43.40M |
| Sep 20, 2025 | $4,453.67 | $4,453.67 | $4,453.67 | $4,453.67 | $897.03K | $42.75M |
| Sep 19, 2025 | $4,575.65 | $4,575.65 | $4,575.65 | $4,575.65 | $766.54K | $44.05M |
| Sep 18, 2025 | $4,576.73 | $4,576.73 | $4,576.73 | $4,576.73 | $32.55M | $44.02M |
| Sep 17, 2025 | $4,490.92 | $4,490.92 | $4,490.92 | $4,490.92 | $2.00M | $41.62M |
| Sep 16, 2025 | $4,513.00 | $4,513.00 | $4,513.00 | $4,513.00 | $1.67M | $41.27M |
| Sep 15, 2025 | $4,599.72 | $4,599.72 | $4,599.72 | $4,599.72 | $338.97K | $41.07M |
| Sep 14, 2025 | $4,655.58 | $4,655.58 | $4,655.58 | $4,655.58 | $5.50M | $41.27M |
| Sep 13, 2025 | $4,695.75 | $4,695.75 | $4,695.75 | $4,695.75 | $11.09M | $44.27M |
| Sep 12, 2025 | $4,449.26 | $4,449.26 | $4,449.26 | $4,449.26 | $9.17M | $41.41M |
| Sep 11, 2025 | $4,333.78 | $4,333.78 | $4,333.78 | $4,333.78 | $2.98M | $41.40M |
| Sep 10, 2025 | $4,297.21 | $4,297.21 | $4,297.21 | $4,297.21 | $2.65M | $40.59M |
| Sep 9, 2025 | $4,291.90 | $4,291.90 | $4,291.90 | $4,291.90 | $661.51K | $40.98M |
| Sep 8, 2025 | $4,292.44 | $4,292.44 | $4,292.44 | $4,292.44 | $163.50K | $41.22M |
| Sep 7, 2025 | $4,261.96 | $4,261.96 | $4,261.96 | $4,261.96 | $1.12M | $40.88M |
| Sep 6, 2025 | $4,292.85 | $4,292.85 | $4,292.85 | $4,292.85 | $6.90M | $40.63M |
| Sep 5, 2025 | $4,289.09 | $4,289.09 | $4,289.09 | $4,289.09 | $1.51M | $40.46M |
| Sep 4, 2025 | $4,439.64 | $4,439.64 | $4,439.64 | $4,439.64 | $361.69K | $42.22M |
| Sep 3, 2025 | $4,304.13 | $4,304.13 | $4,304.13 | $4,304.13 | $9.06M | $40.74M |
| Sep 2, 2025 | $4,293.68 | $4,293.68 | $4,293.68 | $4,293.68 | $4.19M | $37.82M |
| Sep 1, 2025 | $4,378.10 | $4,378.10 | $4,378.10 | $4,378.10 | $553.58K | $39.84M |
| Aug 31, 2025 | $4,362.13 | $4,362.13 | $4,362.13 | $4,362.13 | $1.02M | $39.53M |
| Aug 30, 2025 | $4,362.66 | $4,362.66 | $4,362.66 | $4,362.66 | $13.73M | $39.55M |
| Aug 29, 2025 | $4,490.54 | $4,490.54 | $4,490.54 | $4,490.54 | $1.97M | $42.23M |
| Aug 28, 2025 | $4,490.22 | $4,490.22 | $4,490.22 | $4,490.22 | $10.72M | $42.26M |
| Aug 27, 2025 | $4,589.35 | $4,589.35 | $4,589.35 | $4,589.35 | $7.60M | $43.28M |
| Aug 26, 2025 | $4,376.14 | $4,376.14 | $4,376.14 | $4,376.14 | $5.42M | $43.21M |
| Aug 25, 2025 | $4,767.71 | $4,767.71 | $4,767.71 | $4,767.71 | $16.80M | $47.36M |
| Aug 24, 2025 | $4,760.58 | $4,760.58 | $4,760.58 | $4,760.58 | $1.03M | $46.62M |
| Aug 23, 2025 | $4,814.13 | $4,814.13 | $4,814.13 | $4,814.13 | $31.27M | $47.03M |
| Aug 22, 2025 | $4,199.75 | $4,199.75 | $4,199.75 | $4,199.75 | $1.74M | $41.25M |
| Aug 21, 2025 | $4,326.32 | $4,326.32 | $4,326.32 | $4,326.32 | $7.21M | $42.61M |
| Aug 20, 2025 | $4,064.46 | $4,064.46 | $4,064.46 | $4,064.46 | $3.96M | $39.88M |
| Aug 19, 2025 | $4,300.51 | $4,300.51 | $4,300.51 | $4,300.51 | $7.05M | $42.19M |
| Aug 18, 2025 | $4,481.52 | $4,481.52 | $4,481.52 | $4,481.52 | $11.16M | $42.03M |
| Aug 17, 2025 | $4,414.17 | $4,414.17 | $4,414.17 | $4,414.17 | $4.30M | $41.53M |
| Aug 16, 2025 | $4,418.34 | $4,418.34 | $4,418.34 | $4,418.34 | $10.75M | $40.85M |
| Aug 15, 2025 | $4,557.39 | $4,557.39 | $4,557.39 | $4,557.39 | $23.29M | $42.14M |
| Aug 14, 2025 | $4,749.95 | $4,749.95 | $4,749.95 | $4,749.95 | $10.58M | $41.85M |
| Aug 13, 2025 | $4,583.56 | $4,583.56 | $4,583.56 | $4,583.56 | $7.87M | $41.41M |
| Aug 12, 2025 | $4,213.35 | $4,213.35 | $4,213.35 | $4,213.35 | $4.96M | $39.42M |
| Aug 11, 2025 | $4,238.48 | $4,238.48 | $4,238.48 | $4,238.48 | $1.49M | $40.10M |
| Aug 10, 2025 | $4,242.94 | $4,242.94 | $4,242.94 | $4,242.94 | $12.72M | $40.50M |
| Aug 9, 2025 | $3,993.38 | $3,993.38 | $3,993.38 | $3,993.38 | $4.37M | $37.98M |
| Aug 8, 2025 | $3,894.01 | $3,894.01 | $3,894.01 | $3,894.01 | $2.87M | $36.94M |
| Aug 7, 2025 | $3,667.31 | $3,667.31 | $3,667.31 | $3,667.31 | $3.00M | $33.92M |
| Aug 6, 2025 | $3,598.60 | $3,598.60 | $3,598.60 | $3,598.60 | $3.84M | $33.18M |
| Aug 5, 2025 | $3,702.34 | $3,702.34 | $3,702.34 | $3,702.34 | $990.19K | $34.26M |
| Aug 4, 2025 | $3,487.20 | $3,487.20 | $3,487.20 | $3,487.20 | $888.62K | $32.36M |
| Aug 3, 2025 | $3,383.29 | $3,383.29 | $3,383.29 | $3,383.29 | $5.61M | $31.35M |
| Aug 2, 2025 | $3,474.25 | $3,474.25 | $3,474.25 | $3,474.25 | $6.44M | $31.86M |
| Aug 1, 2025 | $3,687.80 | $3,687.80 | $3,687.80 | $3,687.80 | $1.12M | $32.76M |
| Jul 31, 2025 | $3,788.34 | $3,788.34 | $3,788.34 | $3,788.34 | $3.59M | $33.51M |
| Jul 30, 2025 | $3,779.97 | $3,779.97 | $3,779.97 | $3,779.97 | $5.29M | $33.83M |
| Jul 29, 2025 | $3,776.43 | $3,776.43 | $3,776.43 | $3,776.43 | $2.63M | $34.11M |
| Jul 28, 2025 | $3,866.68 | $3,866.68 | $3,866.68 | $3,866.68 | $1.78M | $34.84M |
| Jul 27, 2025 | $3,739.26 | $3,739.26 | $3,739.26 | $3,739.26 | $1.26M | $33.09M |
| Jul 26, 2025 | $3,718.93 | $3,718.93 | $3,718.93 | $3,718.93 | $6.22M | $33.01M |
| Jul 25, 2025 | $3,701.43 | $3,701.43 | $3,701.43 | $3,701.43 | $5.31M | $32.60M |
| Jul 24, 2025 | $3,624.80 | $3,624.80 | $3,624.80 | $3,624.80 | $8.43M | $30.39M |
| Jul 23, 2025 | $3,743.45 | $3,743.45 | $3,743.45 | $3,743.45 | $6.73M | $35.74M |
| Jul 22, 2025 | $3,767.10 | $3,767.10 | $3,767.10 | $3,767.10 | $4.09M | $0.00 |
| Jul 21, 2025 | $3,760.52 | $3,760.52 | $3,760.52 | $3,760.52 | $4.95M | $0.00 |
| Jul 20, 2025 | $3,756.82 | $3,756.82 | $3,756.82 | $3,756.82 | $4.94M | $0.00 |