Metars Genesis Historical Data

MRS Page 12
Download
Date Close Price change Market cap Trading volume
Jan 20, 2025 $ 3.07
+0.89%
$ 27.26 million $ 59,965
Jan 19, 2025 $ 3.04
-2.94%
$ 27.03 million $ 61,313
Jan 18, 2025 $ 3.13
+0.45%
$ 27.86 million $ 60,754
Jan 17, 2025 $ 3.12
+4.03%
$ 27.73 million $ 62,082
Jan 16, 2025 $ 3
-0.22%
$ 26.66 million $ 61,350
Jan 15, 2025 $ 3
+3.77%
$ 26.71 million $ 61,450
Jan 14, 2025 $ 2.9
+2.26%
$ 25.74 million $ 65,384
Jan 13, 2025 $ 2.84
+0.00%
$ 25.2 million $ 7,003
Jan 12, 2025 $ 2.84
-0.09%
$ 25.2 million $ 61,084
Jan 11, 2025 $ 2.84
-0.18%
$ 25.22 million $ 64,012
Jan 10, 2025 $ 2.84
+2.40%
$ 25.27 million $ 95,269
Jan 9, 2025 $ 2.78
-2.73%
$ 24.68 million $ 96,339
Jan 8, 2025 $ 2.85
-2.23%
$ 25.37 million $ 97,538
Jan 7, 2025 $ 2.92
-29.28%
$ 25.99 million $ 153,284
Jan 6, 2025 $ 4.67
+58.35%
$ 41.54 million $ 34,248
Jan 5, 2025 $ 2.95
+0.14%
$ 26.23 million $ 96,228
Jan 4, 2025 $ 2.95
+0.07%
$ 26.2 million $ 97,007
Jan 3, 2025 $ 2.94
+1.17%
$ 26.17 million $ 104,122
Jan 2, 2025 $ 2.91
+2.48%
$ 25.87 million $ 98,634
Jan 1, 2025 $ 2.84
+0.99%
$ 25.25 million $ 95,418
Dec 31, 2024 $ 2.81
+0.90%
$ 25 million $ 101,402
Dec 30, 2024 $ 2.79
-0.11%
$ 24.78 million $ 94,591
Dec 29, 2024 $ 2.8
-2.24%
$ 24.85 million $ 95,218
Dec 28, 2024 $ 2.86
+1.09%
$ 25.44 million $ 94,242
Dec 27, 2024 $ 2.83
-1.59%
$ 25.17 million $ 94,277
Dec 26, 2024 $ 2.88
-3.69%
$ 25.57 million $ 94,284
Dec 25, 2024 $ 2.99
+0.68%
$ 26.55 million $ 92,838
Dec 24, 2024 $ 2.97
-13.06%
$ 26.39 million $ 50,669
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