Metars Genesis Historical Data

MRS Page 17
Download
Date Close Price change Market cap Trading volume
Feb 27, 2024 $ 1.69
+3.67%
$ 15.06 million $ 203,292
Feb 26, 2024 $ 1.63
+5.34%
$ 14.53 million $ 160,729
Feb 25, 2024 $ 1.55
+0.33%
$ 13.8 million $ 120,704
Feb 24, 2024 $ 1.55
+1.62%
$ 13.75 million $ 50,899
Feb 23, 2024 $ 1.52
-1.07%
$ 13.53 million $ 50,564
Feb 22, 2024 $ 1.54
-0.96%
$ 13.69 million $ 51,237
Feb 21, 2024 $ 1.55
-0.83%
$ 13.82 million $ 50,803
Feb 20, 2024 $ 1.57
+0.91%
$ 13.94 million $ 62,170
Feb 19, 2024 $ 1.55
-0.69%
$ 13.81 million $ 101,534
Feb 18, 2024 $ 1.56
+0.90%
$ 13.9 million $ 101,323
Feb 17, 2024 $ 1.55
-0.92%
$ 13.77 million $ 100,534
Feb 16, 2024 $ 1.56
+0.51%
$ 13.9 million $ 101,340
Feb 15, 2024 $ 1.56
+10.34%
$ 13.83 million $ 62,402
Feb 14, 2024 $ 1.41
+2.99%
$ 12.53 million $ 401
Feb 13, 2024 $ 1.37
+3.62%
$ 12.17 million $ 413
Feb 12, 2024 $ 1.32
-8.75%
$ 11.74 million $ 36,162
Feb 11, 2024 $ 1.45
+1.06%
$ 12.87 million $ 62,088
Feb 10, 2024 $ 1.43
+1.34%
$ 12.73 million $ 61,044
Feb 9, 2024 $ 1.41
+4.04%
$ 12.57 million $ 60,726
Feb 8, 2024 $ 1.36
+2.12%
$ 12.08 million $ 58,109
Feb 7, 2024 $ 1.33
+2.87%
$ 11.82 million $ 56,294
Feb 6, 2024 $ 1.29
+0.90%
$ 11.49 million $ 56,117
Feb 5, 2024 $ 1.28
+0.30%
$ 11.39 million $ 55,650
Feb 4, 2024 $ 1.28
-0.95%
$ 11.36 million $ 55,207
Feb 3, 2024 $ 1.29
-0.46%
$ 11.47 million $ 56,530
Feb 2, 2024 $ 1.3
+0.31%
$ 11.52 million $ 55,982
Feb 1, 2024 $ 1.29
+1.08%
$ 11.48 million $ 55,441
Jan 31, 2024 $ 1.28
-0.72%
$ 11.37 million $ 54,628
Jan 30, 2024 $ 1.29
-0.53%
$ 11.45 million $ 57,711
Jan 29, 2024 $ 1.29
+2.05%
$ 11.51 million $ 37,936
Jan 28, 2024 $ 1.27
+0.39%
$ 11.27 million $ 83,409
Jan 27, 2024 $ 1.26
+0.73%
$ 11.23 million $ 36,536
Jan 26, 2024 $ 1.26
+4.74%
$ 11.16 million $ 35,824
Jan 25, 2024 $ 1.2
-0.25%
$ 10.65 million $ 34,333
Jan 24, 2024 $ 1.2
+0.45%
$ 10.68 million $ 35,104
Jan 23, 2024 $ 1.2
+0.80%
$ 10.63 million $ 33,671
Jan 22, 2024 $ 1.19
-4.88%
$ 10.54 million $ 52,138
Jan 21, 2024 $ 1.25
-0.32%
$ 11.08 million $ 353,027
Jan 20, 2024 $ 1.25
+0.07%
$ 11.12 million $ 307,791
Jan 19, 2024 $ 1.25
+0.88%
$ 11.1 million $ 7,693
Jan 18, 2024 $ 1.24
-3.54%
$ 11 million $ 8,403
Jan 17, 2024 $ 1.28
-3.28%
$ 11.4 million $ 29,206
Jan 16, 2024 $ 1.29
+0.27%
$ 11.51 million $ 60,646
Jan 15, 2024 $ 1.29
+3.21%
$ 11.47 million $ 63,051
Jan 14, 2024 $ 1.25
-2.09%
$ 11.13 million $ 60,633
Jan 13, 2024 $ 1.28
-0.27%
$ 11.36 million $ 71,456
Jan 12, 2024 $ 1.29
-9.35%
$ 11.43 million $ 79,513
Jan 11, 2024 $ 1.42
+1.68%
$ 12.65 million $ 91,381
Jan 10, 2024 $ 1.42
+2.32%
$ 12.58 million $ 77,018
Jan 9, 2024 $ 1.4
-0.58%
$ 12.44 million $ 59,305