Metars Genesis Historical Data

MRS Page 10
Download
Date Close Price change Market cap Trading volume
Apr 30, 2025 $ 12.75
+0.50%
$ 12.75 billion $ 3,968
Apr 29, 2025 $ 12.69
+2.11%
$ 12.69 billion $ 7,513
Apr 28, 2025 $ 12.47
+4.26%
$ 12.47 billion $ 7,370
Apr 27, 2025 $ 11.96
-4.28%
$ 11.96 billion $ 3,609
Apr 26, 2025 $ 12.5
-2.19%
$ 12.5 billion $ 3,879
Apr 25, 2025 $ 12.78
-1.24%
$ 12.78 billion $ 5,877
Apr 24, 2025 $ 12.94
-3.97%
$ 12.94 billion $ 6,676
Apr 23, 2025 $ 13.47
+7.17%
$ 13.47 billion $ 15,069
Apr 22, 2025 $ 12.57
-1.77%
$ 12.57 billion $ 3,254
Apr 21, 2025 $ 12.8
+4.74%
$ 12.8 billion $ 4,888
Apr 20, 2025 $ 12.22
-1.89%
$ 12.22 billion $ 3,440
Apr 19, 2025 $ 12.45
+1.61%
$ 12.45 billion $ 5,207
Apr 18, 2025 $ 12.26
-2.78%
$ 12.26 billion $ 4,060
Apr 17, 2025 $ 12.61
+4.85%
$ 12.61 billion $ 4,162
Apr 16, 2025 $ 12.02
-6.37%
$ 12.02 billion $ 8,237
Apr 15, 2025 $ 12.68
-4.98%
$ 12.68 billion $ 7,951
Apr 14, 2025 $ 13.34
-8.15%
$ 13.34 billion $ 15,629
Apr 13, 2025 $ 14.53
-6.54%
$ 14.53 billion $ 42,846
Apr 12, 2025 $ 15.57
-1.01%
$ 15.57 billion $ 7,212
Apr 11, 2025 $ 15.73
-0.69%
$ 15.73 billion $ 7,501
Apr 10, 2025 $ 15.84
+2.94%
$ 15.84 billion $ 11,263
Apr 9, 2025 $ 15.28
-2.12%
$ 15.28 billion $ 4,560
Apr 8, 2025 $ 15.41
-8.84%
$ 15.41 billion $ 6,553
Apr 7, 2025 $ 16.9
-5.35%
$ 16.9 billion $ 10,374
Apr 6, 2025 $ 17.86
-13.09%
$ 17.86 billion $ 24,114
Apr 5, 2025 $ 20.55
-8.90%
$ 20.55 billion $ 15,443
Apr 4, 2025 $ 22.56
+7.03%
$ 22.56 billion $ 58,568
Apr 3, 2025 $ 20.78
-6.79%
$ 20.78 billion $ 6,106
Apr 2, 2025 $ 22.13
-6.85%
$ 22.13 billion $ 4,577
Apr 1, 2025 $ 22.94
-5.92%
$ 22.94 billion $ 14,309
Mar 31, 2025 $ 24.48
-10.46%
$ 24.48 billion $ 15,160
Mar 30, 2025 $ 27.34
-23.53%
$ 27.34 billion $ 84,231
Mar 29, 2025 $ 35.24
+39.82%
$ 35.24 billion $ 67,199
Mar 28, 2025 $ 25.19
-9.81%
$ 25.19 billion $ 7,853
Mar 27, 2025 $ 28.01
-6.34%
$ 28.01 billion $ 7,559
Mar 26, 2025 $ 29.79
-3.85%
$ 29.79 billion $ 10,850
Mar 25, 2025 $ 31.09
-11.50%
$ 31.09 billion $ 31,311
Mar 24, 2025 $ 35.13
-6.77%
$ 35.13 billion $ 26,068
Mar 23, 2025 $ 37.27
-23.03%
$ 37.27 billion $ 110,282
Mar 22, 2025 $ 48.74
+54.60%
$ 48.74 billion $ 251,018
Mar 21, 2025 $ 31.71
+29.39%
$ 31.71 billion $ 97,640
Mar 20, 2025 $ 24.5
+44.70%
$ 24.5 billion $ 96,653
Mar 19, 2025 $ 16.93
-30.77%
$ 16.93 billion $ 86,381
Mar 18, 2025 $ 24.21
+140.47%
$ 24.21 billion $ 392,236
Mar 17, 2025 $ 10.08
+2.87%
$ 10.08 billion $ 10,831
Mar 16, 2025 $ 9.81
-0.92%
$ 9.81 billion $ 11,013
Mar 15, 2025 $ 9.94
+0.14%
$ 9.94 billion $ 15,172
Mar 14, 2025 $ 10.1
+3.33%
$ 10.1 billion $ 23,623
Mar 13, 2025 $ 9.78
-2.25%
$ 9.78 billion $ 38,056
Mar 12, 2025 $ 10
-24.88%
$ 10 billion $ 60,435