Metars Genesis Historical Data

MRS Page 18
Download
Date Close Price change Market cap Trading volume
Jan 8, 2024 $ 1.41
+7.10%
$ 12.55 million $ 70,145
Jan 7, 2024 $ 1.31
-0.46%
$ 11.67 million $ 69,213
Jan 6, 2024 $ 1.31
-1.03%
$ 11.65 million $ 124,886
Jan 5, 2024 $ 1.32
-0.17%
$ 11.76 million $ 127,430
Jan 4, 2024 $ 1.32
+4.31%
$ 11.78 million $ 129,584
Jan 3, 2024 $ 1.27
-4.85%
$ 11.29 million $ 135,343
Jan 2, 2024 $ 1.33
+0.56%
$ 11.84 million $ 119,857
Jan 1, 2024 $ 1.32
+2.88%
$ 11.74 million $ 63,627
Dec 31, 2023 $ 1.28
+1.74%
$ 11.42 million $ 59,667
Dec 30, 2023 $ 1.26
+1.04%
$ 11.19 million $ 62,463
Dec 29, 2023 $ 1.24
-2.52%
$ 11.07 million $ 65,637
Dec 28, 2023 $ 1.28
-2.52%
$ 11.39 million $ 63,751
Dec 27, 2023 $ 1.3
+1.47%
$ 11.59 million $ 101,054
Dec 26, 2023 $ 1.29
-1.12%
$ 11.44 million $ 64,102
Dec 25, 2023 $ 1.31
+1.50%
$ 11.62 million $ 65,279
Dec 24, 2023 $ 1.29
-2.10%
$ 11.45 million $ 65,675
Dec 23, 2023 $ 1.31
-0.10%
$ 11.68 million $ 65,316
Dec 22, 2023 $ 1.32
-0.05%
$ 11.72 million $ 80,041
Dec 21, 2023 $ 1.32
+0.89%
$ 11.75 million $ 80,634
Dec 20, 2023 $ 1.31
+4.59%
$ 11.65 million $ 78,617
Dec 19, 2023 $ 1.26
-1.15%
$ 11.18 million $ 78,920
Dec 18, 2023 $ 1.28
+2.81%
$ 11.34 million $ 78,637
Dec 17, 2023 $ 1.24
-1.79%
$ 11.06 million $ 79,845
Dec 16, 2023 $ 1.26
+0.44%
$ 11.24 million $ 78,771
Dec 15, 2023 $ 1.26
-1.72%
$ 11.22 million $ 77,426
Dec 14, 2023 $ 1.29
-0.03%
$ 11.43 million $ 76,394
Dec 13, 2023 $ 1.3
+3.63%
$ 11.53 million $ 78,367
Dec 12, 2023 $ 1.25
+3.78%
$ 11.1 million $ 77,791
Dec 11, 2023 $ 1.23
-6.27%
$ 10.94 million $ 78,447
Dec 10, 2023 $ 1.31
-0.42%
$ 11.63 million $ 80,507
Dec 9, 2023 $ 1.32
+1.11%
$ 11.71 million $ 80,300
Dec 8, 2023 $ 1.32
+1.65%
$ 11.78 million $ 79,479
Dec 7, 2023 $ 1.3
-1.47%
$ 11.58 million $ 79,596
Dec 6, 2023 $ 1.32
-0.50%
$ 11.7 million $ 78,732
Dec 5, 2023 $ 1.32
+4.94%
$ 11.74 million $ 77,703
Dec 4, 2023 $ 1.26
+4.87%
$ 11.18 million $ 76,115
Dec 3, 2023 $ 1.2
+1.50%
$ 10.68 million $ 71,686
Dec 2, 2023 $ 1.18
+1.81%
$ 10.5 million $ 66,386
Dec 1, 2023 $ 1.16
+2.08%
$ 10.33 million $ 69,245
Nov 30, 2023 $ 1.14
+0.22%
$ 10.12 million $ 67,284
Nov 29, 2023 $ 1.14
+0.23%
$ 10.14 million $ 73,291
Nov 28, 2023 $ 1.14
+2.74%
$ 10.12 million $ 72,660
Nov 27, 2023 $ 1.11
-1.12%
$ 9.87 million $ 101,371
Nov 26, 2023 $ 1.12
-0.37%
$ 9.99 million $ 54,812
Nov 25, 2023 $ 1.12
+0.51%
$ 9.99 million $ 61,561
Nov 24, 2023 $ 1.12
+1.74%
$ 9.98 million $ 50,914
Nov 23, 2023 $ 1.12
-1.46%
$ 9.92 million $ 55,771
Nov 22, 2023 $ 1.13
+8.07%
$ 10.09 million $ 50,122
Nov 21, 2023 $ 1.05
-2.76%
$ 9.34 million $ 38,981
Nov 20, 2023 $ 1.08
-0.09%
$ 9.61 million $ 32,936