MUSE Coin Values MUSE
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2021-03-31 | $108.42 | $113.00 | $113.00 | $113.00 |
2021-04-01 | $113.00 | $113.82 | $113.82 | $113.00 |
2021-04-05 | $122.27 | $124.10 | $124.10 | $124.10 |
2021-04-06 | $124.10 | $124.37 | $124.37 | $124.37 |
2021-04-07 | $124.37 | $124.40 | $124.52 | $124.37 |
2021-04-30 | $27.86 | $31.15 | $33.31 | $28.04 |
2021-05-01 | $31.15 | $31.50 | $31.50 | $30.84 |
2021-05-04 | $36.17 | $34.16 | $34.16 | $34.16 |
2021-05-05 | $34.16 | $37.19 | $37.19 | $37.19 |
2021-05-06 | $37.19 | $37.08 | $37.35 | $36.96 |
2021-05-31 | $16.47 | $15.43 | $18.68 | $15.43 |
2021-06-01 | $15.43 | $15.52 | $15.52 | $15.34 |
2021-06-03 | $25.77 | $25.33 | $27.30 | $24.93 |
2021-06-04 | $25.33 | $25.25 | $25.42 | $25.22 |
2021-07-05 | $30.04 | $25.31 | $29.52 | $24.78 |
2021-07-06 | $25.31 | $27.45 | $29.15 | $26.08 |
2021-07-07 | $27.45 | $27.38 | $27.45 | $27.37 |
2021-08-07 | $54.43 | $54.99 | $61.70 | $54.96 |
2021-08-08 | $56.83 | $56.70 | $56.94 | $56.39 |
2021-08-31 | $26.93 | $26.07 | $28.66 | $25.19 |
2021-09-01 | $24.63 | $24.61 | $24.77 | $24.47 |
2021-09-02 | $29.50 | $31.43 | $32.72 | $29.22 |
2021-09-03 | $31.38 | $27.63 | $32.87 | $27.63 |
2021-09-04 | $24.35 | $24.07 | $24.51 | $24.06 |
2021-09-06 | $30.05 | $30.69 | $31.00 | $29.88 |
2021-09-07 | $30.67 | $24.14 | $26.81 | $22.94 |
2021-09-08 | $22.36 | $22.35 | $22.46 | $22.33 |
2021-10-03 | $17.54 | $18.04 | $18.09 | $17.50 |
2021-10-04 | $18.95 | $18.93 | $18.95 | $18.91 |
2021-10-05 | $17.43 | $17.20 | $18.40 | $17.20 |
2021-10-06 | $19.48 | $19.44 | $19.49 | $19.44 |
2021-11-01 | $17.07 | $16.55 | $20.66 | $16.07 |
2021-11-02 | $17.38 | $18.41 | $18.53 | $18.34 |
2021-11-03 | $17.41 | $17.41 | $17.44 | $17.41 |
2021-11-05 | $16.15 | $16.40 | $17.25 | $15.50 |
2021-11-06 | $17.27 | $16.96 | $17.43 | $16.84 |
2021-11-07 | $16.28 | $16.34 | $16.38 | $16.11 |
2021-12-01 | $26.99 | $25.39 | $27.63 | $24.91 |
2021-12-02 | $16.24 | $16.17 | $16.24 | $16.17 |
2021-12-31 | $20.30 | $19.59 | $20.29 | $19.59 |
2022-01-01 | $18.64 | $18.73 | $18.73 | $18.64 |
2022-01-07 | $43.16 | $45.33 | $53.86 | $35.16 |
2022-01-08 | $42.93 | $43.03 | $43.14 | $42.93 |
2022-02-01 | $26.45 | $25.76 | $27.51 | $25.48 |
2022-02-02 | $25.71 | $24.69 | $24.69 | $23.81 |
2022-02-03 | $24.76 | $26.57 | $26.91 | $24.91 |
2022-02-04 | $25.43 | $25.36 | $25.50 | $25.28 |
2022-02-06 | $28.34 | $30.06 | $30.91 | $27.86 |
2022-02-07 | $30.26 | $29.52 | $31.39 | $27.81 |
2022-02-08 | $29.25 | $29.74 | $29.76 | $29.25 |
2022-05-05 | $9.90 | $8.46 | $9.25 | $8.44 |
2022-05-06 | $8.79 | $8.76 | $8.79 | $8.75 |
2022-07-31 | $12.56 | $11.93 | $12.69 | $11.50 |
2022-08-01 | $11.93 | $11.92 | $11.93 | $11.81 |
2022-09-03 | $10.04 | $9.07 | $10.04 | $8.93 |
2022-09-04 | $9.07 | $9.50 | $10.62 | $8.88 |
2022-09-05 | $9.50 | $9.50 | $9.50 | $9.50 |
2022-11-04 | $6.54 | $6.55 | $6.58 | $6.27 |
2022-11-05 | $6.53 | $6.55 | $6.55 | $6.51 |
2022-11-06 | $6.62 | $6.53 | $6.86 | $6.29 |
2022-11-07 | $6.53 | $6.25 | $6.84 | $5.65 |
2022-11-08 | $6.31 | $6.33 | $6.33 | $6.30 |
2023-01-02 | $5.80 | $6.05 | $6.95 | $5.63 |
2023-01-03 | $6.05 | $6.05 | $6.05 | $6.05 |
2023-01-08 | $5.77 | $5.66 | $5.99 | $5.45 |
2023-01-09 | $5.50 | $5.50 | $5.51 | $5.49 |
2023-02-09 | $6.64 | $6.30 | $7.17 | $6.20 |
2023-02-10 | $6.30 | $6.30 | $6.30 | $6.30 |
2023-03-05 | $6.10 | $6.29 | $6.29 | $5.98 |
2023-03-06 | $6.34 | $6.34 | $6.34 | $6.33 |
2023-04-09 | $5.92 | $6.06 | $6.29 | $5.86 |
2023-04-10 | $6.31 | $6.30 | $6.32 | $6.29 |
2023-04-30 | $5.59 | $5.79 | $6.98 | $5.38 |
2023-05-01 | $5.79 | $5.55 | $5.85 | $5.49 |
2023-05-02 | $5.69 | $5.80 | $6.14 | $5.41 |
2023-05-03 | $5.80 | $5.76 | $5.98 | $5.17 |
2023-05-04 | $5.64 | $6.46 | $6.90 | $5.58 |
2023-05-05 | $6.46 | $6.48 | $6.64 | $6.46 |
2023-05-08 | $5.70 | $5.50 | $5.73 | $5.48 |
2023-05-09 | $5.50 | $6.01 | $6.66 | $5.44 |
2023-05-10 | $5.81 | $5.81 | $5.81 | $5.81 |
2023-05-31 | $5.77 | $5.87 | $6.05 | $5.72 |
2023-06-01 | $5.56 | $6.16 | $6.20 | $5.49 |
2023-06-02 | $6.16 | $6.17 | $6.18 | $6.15 |
2023-06-04 | $6.13 | $6.10 | $6.13 | $5.43 |
2023-06-05 | $6.10 | $5.44 | $6.10 | $5.44 |
2023-06-06 | $5.77 | $5.47 | $6.18 | $5.43 |
2023-06-07 | $5.75 | $5.61 | $5.79 | $5.48 |
2023-06-08 | $5.61 | $5.48 | $5.61 | $5.36 |
2023-06-09 | $5.48 | $5.39 | $5.56 | $5.30 |
2023-06-10 | $5.71 | $5.71 | $5.71 | $5.69 |
2023-09-22 | $5.99 | $6.02 | $6.09 | $5.95 |
2023-09-23 | $6.02 | $5.83 | $6.09 | $5.83 |
2023-09-24 | $5.83 | $5.75 | $5.99 | $5.72 |
2023-09-25 | $5.80 | $5.76 | $5.84 | $5.73 |
2023-09-26 | $5.77 | $5.78 | $5.88 | $5.75 |
2023-09-27 | $5.70 | $5.80 | $5.87 | $5.60 |
2023-09-28 | $5.80 | $6.20 | $6.32 | $5.72 |
2023-09-29 | $6.20 | $6.02 | $6.29 | $5.95 |
2023-09-30 | $6.02 | $5.89 | $6.07 | $5.83 |
2023-10-01 | $6.03 | $6.00 | $6.29 | $5.96 |
2023-10-02 | $6.00 | $6.03 | $6.07 | $5.99 |
2023-10-27 | $6.13 | $6.11 | $6.25 | $5.93 |
2023-10-28 | $6.20 | $6.10 | $6.26 | $6.05 |
2023-10-29 | $6.10 | $6.16 | $6.18 | $6.06 |
2023-10-30 | $6.16 | $6.18 | $6.43 | $6.08 |
2023-10-31 | $6.18 | $6.09 | $6.37 | $6.05 |
2023-11-01 | $6.09 | $6.06 | $6.22 | $5.91 |
2023-11-02 | $6.06 | $5.98 | $6.10 | $5.98 |
2023-11-03 | $6.00 | $5.98 | $6.04 | $5.97 |
2023-11-04 | $5.94 | $6.11 | $6.49 | $5.85 |
2023-11-05 | $6.11 | $6.07 | $6.14 | $5.97 |
2023-11-06 | $6.07 | $6.01 | $6.07 | $5.94 |
2023-11-07 | $6.01 | $6.01 | $6.14 | $5.97 |
2023-11-08 | $6.01 | $6.11 | $6.14 | $6.01 |
2023-11-09 | $6.11 | $6.35 | $6.50 | $6.01 |
2023-11-10 | $6.35 | $6.53 | $6.89 | $6.17 |
2023-11-11 | $6.53 | $6.38 | $6.57 | $6.11 |
2023-11-12 | $6.38 | $6.33 | $6.38 | $6.12 |
2023-11-13 | $6.33 | $8.50 | $9.55 | $6.30 |
2023-11-14 | $8.50 | $7.20 | $13.19 | $7.04 |
2023-11-15 | $7.20 | $7.78 | $8.68 | $7.02 |
2023-11-16 | $7.78 | $7.14 | $8.03 | $6.50 |
2023-11-17 | $7.14 | $8.61 | $8.99 | $7.02 |
2023-11-18 | $8.61 | $8.07 | $9.25 | $7.55 |
2023-11-19 | $8.07 | $8.09 | $8.45 | $7.61 |
2023-11-20 | $8.09 | $7.85 | $8.37 | $7.71 |
2023-11-21 | $7.85 | $7.10 | $8.06 | $7.03 |
2023-11-22 | $7.10 | $7.90 | $7.90 | $7.10 |
2023-11-23 | $7.90 | $7.92 | $8.12 | $7.76 |
2023-11-24 | $7.92 | $7.68 | $7.96 | $7.58 |
2023-11-25 | $7.68 | $7.58 | $9.23 | $7.34 |
2023-11-26 | $7.58 | $7.53 | $7.73 | $7.25 |
2023-11-27 | $7.53 | $7.25 | $7.53 | $7.10 |
2023-11-28 | $7.25 | $7.29 | $7.48 | $7.04 |
2023-11-29 | $7.29 | $7.29 | $7.81 | $7.20 |
2023-11-30 | $7.29 | $7.35 | $7.39 | $7.10 |
2023-12-01 | $7.35 | $7.83 | $8.00 | $7.11 |
2023-12-02 | $7.83 | $8.09 | $8.21 | $7.67 |
2023-12-03 | $8.09 | $7.60 | $8.16 | $7.29 |
2023-12-04 | $7.60 | $7.33 | $7.64 | $7.26 |
2023-12-05 | $7.33 | $7.37 | $7.54 | $7.07 |
2023-12-06 | $7.37 | $7.30 | $7.56 | $7.20 |
2023-12-07 | $7.30 | $7.10 | $7.39 | $6.80 |
2023-12-08 | $7.10 | $7.30 | $8.33 | $6.51 |
2023-12-09 | $7.30 | $7.42 | $8.88 | $6.75 |
2023-12-10 | $7.42 | $7.61 | $7.67 | $7.16 |
2023-12-11 | $7.61 | $7.16 | $7.66 | $6.80 |
2023-12-12 | $7.16 | $7.93 | $8.44 | $6.91 |
2023-12-13 | $7.93 | $10.68 | $12.15 | $7.78 |
2023-12-14 | $10.68 | $8.84 | $11.84 | $8.11 |
2023-12-15 | $8.84 | $8.12 | $8.84 | $7.87 |
2023-12-16 | $8.12 | $8.06 | $9.41 | $7.87 |
2023-12-17 | $8.06 | $8.71 | $9.56 | $7.94 |
2023-12-18 | $8.71 | $8.76 | $8.82 | $8.69 |
2023-12-19 | $11.10 | $10.07 | $12.44 | $9.63 |
2023-12-20 | $10.07 | $9.39 | $10.95 | $8.40 |
2023-12-21 | $9.39 | $11.75 | $14.41 | $9.03 |
2023-12-22 | $11.75 | $12.87 | $17.13 | $11.33 |
2023-12-23 | $12.87 | $13.45 | $14.43 | $11.50 |
2023-12-24 | $13.45 | $12.83 | $13.93 | $12.10 |
2023-12-25 | $12.83 | $15.33 | $15.33 | $12.73 |
2023-12-26 | $15.33 | $14.58 | $16.60 | $13.10 |
2023-12-27 | $14.58 | $13.91 | $15.45 | $13.50 |
2023-12-28 | $13.91 | $12.70 | $14.00 | $12.42 |
2023-12-29 | $12.70 | $12.04 | $12.76 | $11.94 |
2023-12-30 | $12.04 | $11.75 | $12.92 | $11.57 |
2023-12-31 | $11.75 | $18.32 | $19.95 | $11.75 |
2024-01-01 | $18.32 | $21.54 | $23.78 | $15.50 |
2024-01-02 | $21.54 | $18.50 | $21.70 | $18.00 |
2024-01-03 | $18.50 | $15.26 | $18.69 | $13.91 |
2024-01-04 | $15.26 | $20.20 | $21.38 | $14.58 |
2024-01-05 | $20.20 | $19.87 | $22.98 | $17.68 |
2024-01-06 | $19.87 | $18.52 | $20.30 | $17.88 |
2024-01-07 | $18.52 | $17.31 | $18.54 | $15.23 |
2024-01-08 | $17.31 | $17.52 | $17.58 | $17.30 |
2024-01-09 | $17.27 | $16.96 | $18.13 | $16.11 |
2024-01-10 | $16.96 | $17.49 | $18.29 | $15.62 |
2024-01-11 | $17.49 | $16.47 | $17.63 | $15.91 |
2024-01-12 | $16.47 | $15.16 | $16.73 | $14.66 |
2024-01-13 | $15.16 | $15.67 | $16.60 | $15.02 |
2024-01-14 | $15.67 | $14.53 | $16.68 | $13.59 |
2024-01-15 | $14.53 | $15.03 | $16.36 | $14.40 |
2024-01-16 | $15.03 | $15.14 | $15.53 | $14.66 |
2024-01-17 | $15.14 | $14.33 | $15.14 | $14.27 |
2024-01-18 | $14.33 | $13.72 | $14.47 | $13.59 |
2024-01-19 | $13.72 | $13.30 | $15.60 | $12.12 |
2024-01-20 | $13.30 | $13.74 | $14.93 | $13.00 |
2024-01-21 | $13.74 | $14.97 | $16.35 | $13.51 |
2024-01-22 | $14.97 | $12.97 | $14.97 | $12.88 |
2024-01-23 | $12.97 | $12.60 | $13.47 | $12.10 |
2024-01-24 | $12.60 | $13.50 | $13.96 | $12.60 |
2024-01-25 | $13.50 | $13.23 | $14.02 | $12.80 |
2024-01-26 | $13.23 | $14.13 | $14.49 | $12.68 |
2024-01-27 | $14.13 | $13.76 | $14.19 | $13.43 |
2024-01-28 | $13.76 | $13.50 | $13.76 | $13.05 |
2024-01-29 | $13.50 | $13.92 | $14.24 | $12.93 |
2024-01-30 | $13.92 | $14.03 | $14.60 | $13.28 |
2024-01-31 | $14.03 | $13.35 | $14.06 | $13.31 |
2024-02-01 | $13.35 | $14.10 | $14.48 | $13.31 |
2024-02-02 | $14.10 | $14.55 | $14.58 | $13.82 |
2024-02-03 | $14.55 | $14.37 | $14.58 | $14.01 |
2024-02-04 | $14.37 | $13.87 | $14.53 | $13.81 |
2024-02-05 | $13.87 | $13.48 | $14.09 | $13.21 |
2024-02-06 | $13.48 | $12.83 | $13.60 | $12.68 |
2024-02-07 | $12.83 | $13.79 | $16.10 | $12.72 |
2024-02-08 | $13.79 | $13.84 | $14.26 | $13.40 |
2024-02-09 | $13.84 | $14.02 | $14.94 | $13.58 |
2024-02-10 | $14.02 | $13.91 | $14.26 | $13.77 |
2024-02-11 | $13.91 | $14.33 | $15.19 | $13.77 |
2024-02-12 | $14.33 | $14.30 | $14.80 | $13.95 |
2024-02-13 | $14.30 | $13.92 | $14.46 | $13.58 |
2024-02-14 | $13.92 | $14.39 | $14.42 | $13.86 |
2024-02-15 | $14.39 | $14.62 | $15.22 | $13.92 |
2024-02-16 | $14.62 | $14.76 | $14.77 | $14.62 |
2024-02-17 | $14.10 | $13.87 | $14.41 | $13.61 |
2024-02-18 | $13.87 | $13.62 | $14.08 | $13.40 |
2024-02-19 | $13.62 | $13.67 | $13.95 | $13.47 |
2024-02-20 | $13.67 | $13.65 | $14.50 | $13.05 |
2024-02-21 | $13.65 | $13.64 | $14.24 | $13.40 |
2024-02-22 | $13.64 | $13.61 | $13.81 | $12.98 |
2024-02-23 | $13.61 | $13.75 | $13.89 | $13.11 |
2024-02-24 | $13.75 | $13.50 | $13.75 | $12.83 |
2024-02-25 | $13.50 | $13.57 | $13.80 | $13.21 |
2024-02-26 | $13.57 | $13.82 | $13.83 | $13.20 |
2024-02-27 | $13.82 | $14.32 | $15.99 | $13.51 |
2024-02-28 | $14.32 | $14.12 | $14.61 | $13.90 |
2024-02-29 | $14.12 | $13.97 | $14.39 | $13.35 |
2024-03-01 | $13.97 | $14.01 | $14.31 | $13.48 |
2024-03-02 | $14.01 | $13.77 | $14.35 | $13.00 |
2024-03-03 | $13.77 | $13.92 | $15.48 | $13.32 |
2024-03-04 | $13.92 | $13.57 | $14.30 | $13.39 |
2024-03-05 | $13.57 | $14.09 | $15.95 | $13.48 |
2024-03-06 | $14.09 | $14.18 | $14.70 | $13.85 |
2024-03-07 | $14.18 | $14.05 | $14.92 | $13.85 |
2024-03-08 | $14.05 | $14.79 | $15.00 | $13.92 |
2024-03-09 | $14.79 | $19.24 | $21.42 | $14.55 |
2024-03-10 | $19.24 | $17.00 | $23.56 | $16.25 |
2024-03-11 | $17.00 | $22.91 | $26.29 | $16.10 |
2024-03-12 | $22.91 | $22.28 | $26.00 | $19.01 |
2024-03-13 | $22.28 | $23.27 | $25.00 | $20.27 |
2024-03-14 | $23.27 | $21.95 | $23.27 | $19.60 |
2024-03-15 | $21.95 | $18.89 | $22.46 | $17.40 |
2024-03-16 | $18.89 | $19.16 | $19.16 | $18.78 |
2024-03-17 | $24.50 | $22.23 | $26.95 | $20.66 |
2024-03-18 | $22.23 | $23.27 | $24.07 | $19.52 |
2024-03-19 | $23.27 | $18.31 | $23.27 | $17.64 |
2024-03-20 | $18.31 | $20.75 | $22.59 | $18.07 |
2024-03-21 | $20.75 | $19.36 | $21.76 | $19.05 |
2024-03-22 | $19.36 | $19.00 | $19.91 | $18.83 |
2024-03-23 | $19.00 | $19.65 | $20.86 | $18.80 |
2024-03-24 | $19.65 | $19.64 | $20.57 | $18.77 |
2024-03-25 | $19.64 | $19.84 | $20.40 | $19.29 |
2024-03-26 | $19.84 | $19.13 | $20.24 | $18.77 |
2024-03-27 | $19.13 | $18.64 | $19.41 | $18.31 |
2024-03-28 | $18.64 | $19.22 | $20.09 | $18.22 |
2024-03-29 | $19.22 | $20.35 | $20.89 | $18.64 |
2024-03-30 | $20.35 | $20.52 | $22.81 | $19.93 |
2024-03-31 | $20.52 | $21.01 | $21.84 | $19.65 |
2024-04-01 | $21.01 | $20.73 | $21.29 | $19.56 |
2024-04-02 | $20.73 | $18.47 | $20.85 | $18.40 |
2024-04-03 | $18.47 | $18.84 | $18.84 | $18.47 |
The Muse blockchain is an automated, peer-to-peer network for content distribution within the music industry. It gives the control over their content back to the artists by allowing them to publish and sell their music in a decentralized way and without middlemen, third parties, or having to pay fees.
MUSE coin serves as a medium of exchange in the Muse network.
Sorry, detailed technology about Muse is not currently available
Sorry, detailed features about Muse is not currently available