Metars Genesis Historical Data

MRS Page 16
Download
Date Close Price change Market cap Trading volume
Apr 17, 2024 $ 1.52
-4.62%
$ 13.49 million $ 107,869
Apr 16, 2024 $ 1.59
+0.36%
$ 14.15 million $ 112,842
Apr 15, 2024 $ 1.59
-3.40%
$ 14.1 million $ 104,732
Apr 14, 2024 $ 1.64
+2.90%
$ 14.59 million $ 108,250
Apr 13, 2024 $ 1.6
-4.96%
$ 14.18 million $ 112,027
Apr 12, 2024 $ 1.68
-4.10%
$ 14.92 million $ 104,321
Apr 11, 2024 $ 1.75
-0.78%
$ 15.56 million $ 107,282
Apr 10, 2024 $ 1.76
+2.01%
$ 15.68 million $ 109,690
Apr 9, 2024 $ 1.73
-3.34%
$ 15.37 million $ 106,417
Apr 8, 2024 $ 1.79
+3.18%
$ 15.9 million $ 114,355
Apr 7, 2024 $ 1.73
+0.69%
$ 15.41 million $ 108,295
Apr 6, 2024 $ 1.72
+1.56%
$ 15.31 million $ 108,567
Apr 5, 2024 $ 1.7
-0.92%
$ 15.07 million $ 106,606
Apr 4, 2024 $ 1.71
+4.10%
$ 15.21 million $ 122,099
Apr 3, 2024 $ 1.64
+0.49%
$ 14.62 million $ 164,251
Apr 2, 2024 $ 1.64
-5.95%
$ 14.55 million $ 161,524
Apr 1, 2024 $ 1.74
-2.30%
$ 15.48 million $ 159,099
Mar 31, 2024 $ 1.78
+2.50%
$ 15.85 million $ 159,902
Mar 30, 2024 $ 1.74
-0.32%
$ 15.46 million $ 155,953
Mar 29, 2024 $ 1.75
-1.15%
$ 15.51 million $ 164,229
Mar 28, 2024 $ 1.76
+1.65%
$ 15.69 million $ 170,669
Mar 27, 2024 $ 1.74
-0.66%
$ 15.44 million $ 159,239
Mar 26, 2024 $ 1.75
-0.10%
$ 15.53 million $ 160,974
Mar 25, 2024 $ 1.75
+4.14%
$ 15.55 million $ 163,262
Mar 24, 2024 $ 1.68
+4.91%
$ 14.94 million $ 162,978
Mar 23, 2024 $ 1.6
+0.71%
$ 14.26 million $ 153,469
Mar 22, 2024 $ 1.59
-2.73%
$ 14.15 million $ 178,231
Mar 21, 2024 $ 1.64
-3.52%
$ 14.55 million $ 368,525
Mar 20, 2024 $ 1.7
+9.53%
$ 15.08 million $ 376,513
Mar 19, 2024 $ 1.55
-8.24%
$ 13.77 million $ 376,200
Mar 18, 2024 $ 1.69
-1.28%
$ 15.01 million $ 376,309
Mar 17, 2024 $ 1.71
+4.69%
$ 15.21 million $ 378,109
Mar 16, 2024 $ 1.63
-6.05%
$ 14.53 million $ 376,075
Mar 15, 2024 $ 1.74
-18.66%
$ 15.46 million $ 393,883
Mar 14, 2024 $ 2.14
-2.25%
$ 19.01 million $ 445,376
Mar 13, 2024 $ 2.19
+1.85%
$ 19.45 million $ 446,945
Mar 12, 2024 $ 2.15
-3.13%
$ 19.1 million $ 662,381
Mar 11, 2024 $ 2.22
-30.72%
$ 19.71 million $ 478,911
Mar 10, 2024 $ 3.2
+56.20%
$ 28.45 million $ 578,936
Mar 9, 2024 $ 2.05
+0.31%
$ 18.22 million $ 325,049
Mar 8, 2024 $ 2.04
+1.95%
$ 18.17 million $ 319,782
Mar 7, 2024 $ 2
+1.18%
$ 17.82 million $ 339,461
Mar 6, 2024 $ 1.98
+3.55%
$ 17.61 million $ 338,498
Mar 5, 2024 $ 1.91
-6.63%
$ 16.99 million $ 343,529
Mar 4, 2024 $ 2.05
+8.12%
$ 18.19 million $ 333,427
Mar 3, 2024 $ 1.89
+1.86%
$ 16.84 million $ 323,904
Mar 2, 2024 $ 1.86
-0.62%
$ 16.53 million $ 288,666
Mar 1, 2024 $ 1.87
+1.98%
$ 16.63 million $ 165,150
Feb 29, 2024 $ 1.84
-1.98%
$ 16.31 million $ 167,906
Feb 28, 2024 $ 1.87
+10.58%
$ 16.65 million $ 165,704