Metars Genesis Historical Data

MRS Page 11
Download
Date Close Price change Market cap Trading volume
Dec 23, 2024 $ 3.41
-0.52%
$ 30.32 million $ 604,747
Dec 22, 2024 $ 3.43
-2.58%
$ 30.48 million $ 107,843
Dec 21, 2024 $ 3.52
-8.41%
$ 31.29 million $ 11,532
Dec 20, 2024 $ 3.84
-6.94%
$ 34.16 million $ 12,092
Dec 19, 2024 $ 4.13
-17.80%
$ 36.72 million $ 10,362
Dec 18, 2024 $ 5.03
-1.63%
$ 44.67 million $ 10,306
Dec 17, 2024 $ 5.11
-0.65%
$ 45.41 million $ 20,059
Dec 16, 2024 $ 5.14
-22.26%
$ 45.71 million $ 59,980
Dec 15, 2024 $ 6.62
+76.19%
$ 58.8 million $ 506,679
Dec 14, 2024 $ 3.75
-16.64%
$ 33.37 million $ 30,434
Dec 13, 2024 $ 4.5
+95.83%
$ 40.04 million $ 572,211
Dec 12, 2024 $ 2.3
-1.11%
$ 20.45 million $ 624,695
Dec 11, 2024 $ 2.33
+4.64%
$ 20.68 million $ 621,105
Dec 10, 2024 $ 2.22
-0.73%
$ 19.76 million $ 618,265
Dec 9, 2024 $ 2.24
-3.81%
$ 19.91 million $ 623,437
Dec 8, 2024 $ 2.33
+1.43%
$ 20.7 million $ 641,074
Dec 7, 2024 $ 2.3
+0.16%
$ 20.4 million $ 568,219
Dec 6, 2024 $ 2.3
+2.88%
$ 20.41 million $ 566,990
Dec 5, 2024 $ 2.23
-1.66%
$ 19.84 million $ 618,597
Dec 4, 2024 $ 2.27
+2.87%
$ 20.17 million $ 619,658
Dec 3, 2024 $ 2.21
+0.11%
$ 19.61 million $ 621,522
Dec 2, 2024 $ 2.2
-1.40%
$ 19.58 million $ 622,014
Dec 1, 2024 $ 2.24
+0.81%
$ 19.87 million $ 620,656
Nov 30, 2024 $ 2.22
-1.03%
$ 19.71 million $ 624,713
Nov 29, 2024 $ 2.24
+1.88%
$ 19.89 million $ 623,341
Nov 28, 2024 $ 2.2
-0.24%
$ 19.55 million $ 619,711
Nov 27, 2024 $ 2.21
+4.18%
$ 19.61 million $ 622,575
Nov 26, 2024 $ 2.12
-1.08%
$ 18.8 million $ 614,264
Nov 25, 2024 $ 2.14
-4.83%
$ 19.03 million $ 567,217
Nov 24, 2024 $ 2.25
+0.07%
$ 19.99 million $ 620,578
Nov 23, 2024 $ 2.25
-1.18%
$ 19.97 million $ 623,613
Nov 22, 2024 $ 2.27
+0.63%
$ 20.21 million $ 622,865
Nov 21, 2024 $ 2.26
+4.35%
$ 20.11 million $ 623,126
Nov 20, 2024 $ 2.17
+2.22%
$ 19.27 million $ 620,234
Nov 19, 2024 $ 2.12
+1.92%
$ 18.85 million $ 602,291
Nov 18, 2024 $ 2.08
+0.72%
$ 18.5 million $ 613,332
Nov 17, 2024 $ 2.07
-0.81%
$ 18.37 million $ 552,206
Nov 16, 2024 $ 2.08
-0.56%
$ 18.52 million $ 620,416
Nov 15, 2024 $ 2.09
+3.96%
$ 18.59 million $ 620,492
Nov 14, 2024 $ 2.01
-3.50%
$ 17.83 million $ 622,275
Nov 13, 2024 $ 2.08
+2.84%
$ 18.48 million $ 620,681
Nov 12, 2024 $ 2.02
-0.54%
$ 17.99 million $ 619,897
Nov 11, 2024 $ 2.03
+10.02%
$ 18.09 million $ 617,175
Nov 10, 2024 $ 1.85
+4.75%
$ 16.44 million $ 620,891
Nov 9, 2024 $ 1.77
+0.32%
$ 15.69 million $ 623,105
Nov 8, 2024 $ 1.76
+0.90%
$ 15.65 million $ 622,268
Nov 7, 2024 $ 1.74
+0.36%
$ 15.51 million $ 620,892
Nov 6, 2024 $ 1.74
+8.92%
$ 15.45 million $ 623,386
Nov 5, 2024 $ 1.6
+2.24%
$ 14.19 million $ 618,662
Nov 4, 2024 $ 1.56
-1.31%
$ 13.87 million $ 622,433