Metars Genesis Historical Data

MRS Page 12
Download
Date Close Price change Market cap Trading volume
Nov 3, 2024 $ 1.58
-0.77%
$ 14.07 million $ 622,392
Nov 2, 2024 $ 1.59
-0.30%
$ 14.17 million $ 620,322
Nov 1, 2024 $ 1.6
-1.14%
$ 14.22 million $ 619,440
Oct 31, 2024 $ 1.62
-2.77%
$ 14.38 million $ 621,377
Oct 30, 2024 $ 1.66
-0.24%
$ 14.79 million $ 621,311
Oct 29, 2024 $ 1.67
+3.67%
$ 14.83 million $ 658,587
Oct 28, 2024 $ 1.61
+2.85%
$ 14.3 million $ 612,565
Oct 27, 2024 $ 1.56
+1.35%
$ 13.9 million $ 614,316
Oct 26, 2024 $ 1.54
+0.52%
$ 13.72 million $ 611,910
Oct 25, 2024 $ 1.54
-2.05%
$ 13.65 million $ 516,479
Oct 24, 2024 $ 1.57
+2.19%
$ 13.93 million $ 261,021
Oct 23, 2024 $ 1.53
-1.08%
$ 13.64 million $ 228,064
Oct 22, 2024 $ 1.55
+0.05%
$ 13.78 million $ 227,229
Oct 21, 2024 $ 1.55
-2.18%
$ 13.78 million $ 230,712
Oct 20, 2024 $ 1.58
+0.78%
$ 14.09 million $ 232,602
Oct 19, 2024 $ 1.57
+0.02%
$ 13.98 million $ 227,307
Oct 18, 2024 $ 1.57
+1.56%
$ 13.98 million $ 230,478
Oct 17, 2024 $ 1.55
-0.45%
$ 13.77 million $ 228,486
Oct 16, 2024 $ 1.56
+0.95%
$ 13.83 million $ 204,205
Oct 15, 2024 $ 1.54
+1.36%
$ 13.69 million $ 159,285
Oct 14, 2024 $ 1.52
+5.08%
$ 13.51 million $ 155,356
Oct 13, 2024 $ 1.45
-0.52%
$ 12.86 million $ 107,157
Oct 12, 2024 $ 1.45
+1.42%
$ 12.92 million $ 106,060
Oct 11, 2024 $ 1.43
+3.29%
$ 12.73 million $ 107,901
Oct 10, 2024 $ 1.39
-0.43%
$ 12.32 million $ 104,847
Oct 9, 2024 $ 1.39
-2.63%
$ 12.37 million $ 110,930
Oct 8, 2024 $ 1.43
-0.09%
$ 12.71 million $ 108,408
Oct 7, 2024 $ 1.43
-0.98%
$ 12.72 million $ 107,414
Oct 6, 2024 $ 1.44
+1.19%
$ 12.84 million $ 104,939
Oct 5, 2024 $ 1.43
-0.02%
$ 12.69 million $ 106,303
Oct 4, 2024 $ 1.43
+2.15%
$ 12.69 million $ 106,510
Oct 3, 2024 $ 1.4
+0.10%
$ 12.42 million $ 105,116
Oct 2, 2024 $ 1.4
-0.23%
$ 12.41 million $ 106,662
Oct 1, 2024 $ 1.4
-3.87%
$ 12.45 million $ 105,791
Sep 30, 2024 $ 1.46
+8.84%
$ 12.95 million $ 105,698
Sep 29, 2024 $ 1.34
-11.71%
$ 11.89 million $ 27,606
Sep 28, 2024 $ 1.51
+0.14%
$ 13.47 million $ 105,562
Sep 27, 2024 $ 1.51
+0.98%
$ 13.45 million $ 106,510
Sep 26, 2024 $ 1.5
+3.14%
$ 13.31 million $ 103,953
Sep 25, 2024 $ 1.45
-1.78%
$ 12.91 million $ 108,935
Sep 24, 2024 $ 1.48
+1.69%
$ 13.15 million $ 106,833
Sep 23, 2024 $ 1.46
-0.43%
$ 12.93 million $ 105,695
Sep 22, 2024 $ 1.46
+0.24%
$ 12.99 million $ 106,844
Sep 21, 2024 $ 1.46
+0.33%
$ 12.96 million $ 106,850
Sep 20, 2024 $ 1.45
+0.27%
$ 12.91 million $ 106,956
Sep 19, 2024 $ 1.45
+2.34%
$ 12.87 million $ 106,774
Sep 18, 2024 $ 1.41
+22.15%
$ 12.54 million $ 106,770
Sep 17, 2024 $ 1.15
-13.92%
$ 10.26 million $ 251
Sep 16, 2024 $ 1.34
-1.52%
$ 11.92 million $ 106,338
Sep 15, 2024 $ 1.36
-1.32%
$ 12.11 million $ 106,316