Metasphere Labs Inc. (H1N0) - Historical data, historical prices

United States

opens in 1d 8h 17m

0.10300000 EUR

0.008

7.21%

Last update Jun 12, 7:25 PM CEST

Market closed

Day range

0.10300000

Previous close

0.11100000

Open

0.10300000

Access this stock data via API

Metasphere Labs Inc.

0.10

0.01

7.21%

Date	Open	High	Low	Close	% Change	Volume
Jun 12, 2026	0.10300000	0.10300000	0.10300000	0.10300000	0	5
Jun 11, 2026	0.10900000	0.11100000	0.10900000	0.11100000	1.83%	0
Jun 10, 2026	0.10100000	0.10100000	0.10100000	0.10100000	0	0
Jun 09, 2026	0.10900000	0.11100000	0.10900000	0.11100000	1.83%	275
Jun 08, 2026	0.10300000	0.10400000	0.10200000	0.10400000	0.97%	650
Jun 05, 2026	0.10500000	0.10500000	0.10500000	0.10500000	0	0
Jun 04, 2026	0.10500000	0.10700000	0.10500000	0.10700000	1.90%	0
Jun 03, 2026	0.11900000	0.12000000	0.11900000	0.12000000	0.84%	48
Jun 02, 2026	0.11400000	0.14600000	0.11400000	0.14600000	28.07%	34684
Jun 01, 2026	0.10700000	0.11600000	0.10700000	0.11500000	7.48%	2
May 29, 2026	0.11300000	0.11800000	0.11300000	0.11800000	4.42%	0
May 28, 2026	0.10400000	0.11500000	0.10400000	0.11500000	10.58%	0
May 27, 2026	0.11300000	0.11400000	0.11300000	0.11400000	0.88%	0
May 26, 2026	0.11000000	0.11000000	0.10900000	0.10900000	-0.91%	37
May 25, 2026	0.12600000	0.12600000	0.10200000	0.10200000	-19.05%	3000
May 22, 2026	0.12800001	0.12800001	0.12800001	0.12800001	0	0
May 21, 2026	0.12400000	0.12800001	0.12400000	0.12800001	3.23%	0
May 20, 2026	0.13300000	0.13400000	0.13300000	0.13400000	0.75%	50
May 19, 2026	0.14000000	0.14800000	0.14000000	0.14800000	5.71%	50
May 18, 2026	0.13900000	0.13900000	0.13900000	0.13900000	0	0
May 15, 2026	0.12899999	0.14600000	0.12899999	0.14600000	13.18%	1000
May 14, 2026	0.12100000	0.12200000	0.12100000	0.12200000	0.83%	0

Access /time_series data via our API — starting from the Basic plan and above.

Metasphere Labs Inc.