Metronome Synth USD
MSUSD
Rank #1213
$0.9934
Updated 8 days ago
Market Cap
$21.17M
24h Volume
$2.66M
Avg Volume (all)
$7.20M
24h High/Low
$0.9964
$0.9916
$0.9916
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Stablecoins
Optimism Ecosystem
Base Ecosystem
Plasma Ecosystem
Synthetic Dollar
Synthetic
Chains
Ethereum
0xab5eb14c09d416f...
Optimistic Ethereum
0x9dabae7274d28a4...
Base
0x526728dbc966895...
Plasma
0x29ad7fe4516909b...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.9934 | $0.9964 | $0.9916 | $0.9934 | $2.66M | $21.17M |
| Nov 10, 2025 | $0.9958 | $0.9958 | $0.9958 | $0.9958 | $4.24M | $19.03M |
| Nov 9, 2025 | $0.9954 | $0.9954 | $0.9954 | $0.9954 | $272.90K | $18.97M |
| Nov 8, 2025 | $0.9959 | $0.9959 | $0.9959 | $0.9959 | $2.34M | $18.93M |
| Nov 7, 2025 | $0.9956 | $0.9956 | $0.9956 | $0.9956 | $3.63M | $20.08M |
| Nov 6, 2025 | $0.9961 | $0.9961 | $0.9961 | $0.9961 | $2.00M | $19.09M |
| Nov 5, 2025 | $0.9970 | $0.9970 | $0.9970 | $0.9970 | $23.22M | $17.89M |
| Nov 4, 2025 | $0.9955 | $0.9955 | $0.9955 | $0.9955 | $9.10M | $18.51M |
| Nov 3, 2025 | $0.9981 | $0.9981 | $0.9981 | $0.9981 | $714.84K | $20.30M |
| Nov 2, 2025 | $0.9981 | $0.9981 | $0.9981 | $0.9981 | $1.06M | $20.31M |
| Nov 1, 2025 | $0.9987 | $0.9987 | $0.9987 | $0.9987 | $4.62M | $20.29M |
| Oct 31, 2025 | $0.9967 | $0.9967 | $0.9967 | $0.9967 | $4.15M | $19.66M |
| Oct 30, 2025 | $0.9958 | $0.9958 | $0.9958 | $0.9958 | $20.59M | $18.73M |
| Oct 29, 2025 | $0.9962 | $0.9962 | $0.9962 | $0.9962 | $3.46M | $19.66M |
| Oct 28, 2025 | $0.9969 | $0.9969 | $0.9969 | $0.9969 | $2.91M | $20.17M |
| Oct 27, 2025 | $0.9976 | $0.9976 | $0.9976 | $0.9976 | $12.17M | $19.15M |
| Oct 26, 2025 | $0.9990 | $0.9990 | $0.9990 | $0.9990 | $2.55M | $16.97M |
| Oct 25, 2025 | $0.9963 | $0.9963 | $0.9963 | $0.9963 | $7.49M | $16.42M |
| Oct 24, 2025 | $0.9977 | $0.9977 | $0.9977 | $0.9977 | $6.77M | $17.14M |
| Oct 23, 2025 | $0.9969 | $0.9969 | $0.9969 | $0.9969 | $10.02M | $18.82M |
| Oct 22, 2025 | $0.9947 | $0.9947 | $0.9947 | $0.9947 | $7.64M | $18.33M |
| Oct 21, 2025 | $0.9951 | $0.9951 | $0.9951 | $0.9951 | $3.64M | $18.64M |
| Oct 20, 2025 | $0.9969 | $0.9969 | $0.9969 | $0.9969 | $13.27M | $17.72M |
| Oct 19, 2025 | $0.9982 | $0.9982 | $0.9982 | $0.9982 | $1.65M | $18.10M |
| Oct 18, 2025 | $0.9979 | $0.9979 | $0.9979 | $0.9979 | $6.42M | $18.15M |
| Oct 17, 2025 | $0.9967 | $0.9967 | $0.9967 | $0.9967 | $11.78M | $17.96M |
| Oct 16, 2025 | $0.9951 | $0.9951 | $0.9951 | $0.9951 | $7.08M | $18.87M |
| Oct 15, 2025 | $0.9962 | $0.9962 | $0.9962 | $0.9962 | $26.36M | $20.69M |
| Oct 14, 2025 | $0.9973 | $0.9973 | $0.9973 | $0.9973 | $11.05M | $20.83M |
| Oct 13, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $36.57M | $20.94M |
| Oct 12, 2025 | $0.9985 | $0.9985 | $0.9985 | $0.9985 | $7.41M | $19.56M |
| Oct 11, 2025 | $0.9962 | $0.9962 | $0.9962 | $0.9962 | $86.21M | $22.43M |
| Oct 10, 2025 | $0.9984 | $0.9984 | $0.9984 | $0.9984 | $2.54M | $20.71M |
| Oct 9, 2025 | $0.9984 | $0.9984 | $0.9984 | $0.9984 | $1.28M | $19.95M |
| Oct 8, 2025 | $0.9981 | $0.9981 | $0.9981 | $0.9981 | $3.13M | $20.52M |
| Oct 7, 2025 | $0.9922 | $0.9922 | $0.9922 | $0.9922 | $2.39M | $19.62M |
| Oct 6, 2025 | $0.9988 | $0.9988 | $0.9988 | $0.9988 | $954.57K | $19.65M |
| Oct 5, 2025 | $0.9984 | $0.9984 | $0.9984 | $0.9984 | $407.10K | $19.67M |
| Oct 4, 2025 | $0.9977 | $0.9977 | $0.9977 | $0.9977 | $6.12M | $19.65M |
| Oct 3, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $1.93M | $18.93M |
| Oct 2, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $2.05M | $19.21M |
| Oct 1, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $2.59M | $19.69M |
| Sep 30, 2025 | $0.9972 | $0.9972 | $0.9972 | $0.9972 | $1.39M | $18.68M |
| Sep 29, 2025 | $0.9991 | $0.9991 | $0.9991 | $0.9991 | $3.31M | $18.72M |
| Sep 28, 2025 | $0.9992 | $0.9992 | $0.9992 | $0.9992 | $3.07M | $19.21M |
| Sep 27, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $7.67M | $18.39M |
| Sep 26, 2025 | $0.9951 | $0.9951 | $0.9951 | $0.9951 | $22.28M | $17.24M |
| Sep 25, 2025 | $0.9947 | $0.9947 | $0.9947 | $0.9947 | $1.07M | $19.47M |
| Sep 24, 2025 | $0.9956 | $0.9956 | $0.9956 | $0.9956 | $1.25M | $18.64M |
| Sep 23, 2025 | $0.9961 | $0.9961 | $0.9961 | $0.9961 | $24.91M | $18.84M |
| Sep 22, 2025 | $0.9959 | $0.9959 | $0.9959 | $0.9959 | $708.93K | $18.47M |
| Sep 21, 2025 | $0.9959 | $0.9959 | $0.9959 | $0.9959 | $607.80K | $18.09M |
| Sep 20, 2025 | $0.9961 | $0.9961 | $0.9961 | $0.9961 | $636.83K | $18.14M |
| Sep 19, 2025 | $0.9966 | $0.9966 | $0.9966 | $0.9966 | $697.90K | $18.05M |
| Sep 18, 2025 | $0.9963 | $0.9963 | $0.9963 | $0.9963 | $32.83M | $18.36M |
| Sep 17, 2025 | $0.9949 | $0.9949 | $0.9949 | $0.9949 | $1.49M | $19.63M |
| Sep 16, 2025 | $0.9957 | $0.9957 | $0.9957 | $0.9957 | $2.13M | $20.22M |
| Sep 15, 2025 | $0.9950 | $0.9950 | $0.9950 | $0.9950 | $1.16M | $20.38M |
| Sep 14, 2025 | $0.9958 | $0.9958 | $0.9958 | $0.9958 | $9.49M | $20.97M |
| Sep 13, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $14.24M | $18.84M |
| Sep 12, 2025 | $0.9956 | $0.9956 | $0.9956 | $0.9956 | $9.21M | $18.47M |
| Sep 11, 2025 | $0.9969 | $0.9969 | $0.9969 | $0.9969 | $835.12K | $17.35M |
| Sep 10, 2025 | $0.9965 | $0.9965 | $0.9965 | $0.9965 | $736.74K | $18.08M |
| Sep 9, 2025 | $0.9978 | $0.9978 | $0.9978 | $0.9978 | $864.56K | $17.62M |
| Sep 8, 2025 | $0.9966 | $0.9966 | $0.9966 | $0.9966 | $186.04K | $17.60M |
| Sep 7, 2025 | $0.9960 | $0.9960 | $0.9960 | $0.9960 | $1.32M | $17.70M |
| Sep 6, 2025 | $0.9964 | $0.9964 | $0.9964 | $0.9964 | $7.90M | $18.24M |
| Sep 5, 2025 | $0.9958 | $0.9958 | $0.9958 | $0.9958 | $1.82M | $18.18M |
| Sep 4, 2025 | $0.9978 | $0.9978 | $0.9978 | $0.9978 | $593.33K | $17.88M |
| Sep 3, 2025 | $0.9976 | $0.9976 | $0.9976 | $0.9976 | $10.30M | $18.07M |
| Sep 2, 2025 | $0.9968 | $0.9968 | $0.9968 | $0.9968 | $8.23M | $21.09M |
| Sep 1, 2025 | $0.9980 | $0.9980 | $0.9980 | $0.9980 | $561.48K | $19.41M |
| Aug 31, 2025 | $0.9987 | $0.9987 | $0.9987 | $0.9987 | $977.63K | $19.52M |
| Aug 30, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $13.16M | $19.56M |
| Aug 29, 2025 | $0.9984 | $0.9984 | $0.9984 | $0.9984 | $1.77M | $19.36M |
| Aug 28, 2025 | $0.9968 | $0.9968 | $0.9968 | $0.9968 | $11.11M | $18.80M |
| Aug 27, 2025 | $0.9910 | $0.9910 | $0.9910 | $0.9910 | $9.85M | $18.55M |
| Aug 26, 2025 | $0.9979 | $0.9979 | $0.9979 | $0.9979 | $7.52M | $17.00M |
| Aug 25, 2025 | $0.9963 | $0.9963 | $0.9963 | $0.9963 | $20.51M | $16.66M |
| Aug 24, 2025 | $0.9969 | $0.9969 | $0.9969 | $0.9969 | $848.63K | $17.18M |
| Aug 23, 2025 | $0.9967 | $0.9967 | $0.9967 | $0.9967 | $32.30M | $17.38M |
| Aug 22, 2025 | $0.9977 | $0.9977 | $0.9977 | $0.9977 | $1.38M | $16.97M |
| Aug 21, 2025 | $0.9961 | $0.9961 | $0.9961 | $0.9961 | $8.72M | $17.03M |
| Aug 20, 2025 | $0.9950 | $0.9950 | $0.9950 | $0.9950 | $4.76M | $17.17M |
| Aug 19, 2025 | $0.9958 | $0.9958 | $0.9958 | $0.9958 | $8.61M | $17.12M |
| Aug 18, 2025 | $0.9984 | $0.9984 | $0.9984 | $0.9984 | $14.44M | $18.67M |
| Aug 17, 2025 | $0.9975 | $0.9975 | $0.9975 | $0.9975 | $3.23M | $18.32M |
| Aug 16, 2025 | $0.9970 | $0.9970 | $0.9970 | $0.9970 | $10.04M | $17.79M |
| Aug 15, 2025 | $0.9986 | $0.9986 | $0.9986 | $0.9986 | $23.52M | $17.69M |
| Aug 14, 2025 | $0.9991 | $0.9991 | $0.9991 | $0.9991 | $6.80M | $17.32M |
| Aug 13, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $11.56M | $16.31M |
| Aug 12, 2025 | $0.9970 | $0.9970 | $0.9970 | $0.9970 | $4.69M | $14.79M |
| Aug 11, 2025 | $0.9966 | $0.9966 | $0.9966 | $0.9966 | $1.88M | $14.52M |
| Aug 10, 2025 | $0.9968 | $0.9968 | $0.9968 | $0.9968 | $11.43M | $14.17M |
| Aug 9, 2025 | $0.9972 | $0.9972 | $0.9972 | $0.9972 | $4.31M | $14.15M |
| Aug 8, 2025 | $0.9978 | $0.9978 | $0.9978 | $0.9978 | $2.51M | $13.73M |
| Aug 7, 2025 | $0.9969 | $0.9969 | $0.9969 | $0.9969 | $2.59M | $14.69M |
| Aug 6, 2025 | $0.9976 | $0.9976 | $0.9976 | $0.9976 | $4.19M | $14.97M |
| Aug 5, 2025 | $0.9978 | $0.9978 | $0.9978 | $0.9978 | $841.95K | $14.78M |
| Aug 4, 2025 | $0.9960 | $0.9960 | $0.9960 | $0.9960 | $967.91K | $14.69M |
| Aug 3, 2025 | $0.9955 | $0.9955 | $0.9955 | $0.9955 | $6.74M | $14.61M |
| Aug 2, 2025 | $0.9954 | $0.9954 | $0.9954 | $0.9954 | $8.75M | $15.16M |
| Aug 1, 2025 | $0.9968 | $0.9968 | $0.9968 | $0.9968 | $2.37M | $16.04M |
| Jul 31, 2025 | $0.9972 | $0.9972 | $0.9972 | $0.9972 | $4.58M | $15.96M |
| Jul 30, 2025 | $0.9976 | $0.9976 | $0.9976 | $0.9976 | $4.74M | $15.56M |
| Jul 29, 2025 | $0.9950 | $0.9950 | $0.9950 | $0.9950 | $2.48M | $15.32M |
| Jul 28, 2025 | $0.9981 | $0.9981 | $0.9981 | $0.9981 | $1.86M | $15.47M |
| Jul 27, 2025 | $0.9980 | $0.9980 | $0.9980 | $0.9980 | $1.53M | $16.16M |
| Jul 26, 2025 | $0.9986 | $0.9986 | $0.9986 | $0.9986 | $5.90M | $16.09M |
| Jul 25, 2025 | $0.9972 | $0.9972 | $0.9972 | $0.9972 | $6.90M | $16.31M |
| Jul 24, 2025 | $0.9989 | $0.9989 | $0.9989 | $0.9989 | $4.63M | $16.39M |
| Jul 23, 2025 | $0.9994 | $0.9994 | $0.9994 | $0.9994 | $3.91M | $17.12M |
| Jul 22, 2025 | $0.9985 | $0.9985 | $0.9985 | $0.9985 | $2.58M | $0.00 |
| Jul 21, 2025 | $0.9949 | $0.9949 | $0.9949 | $0.9949 | $4.39M | $0.00 |
| Jul 20, 2025 | $0.9949 | $0.9949 | $0.9949 | $0.9949 | $4.39M | $0.00 |