Metars Genesis Historical Data

MRS Page 20
Download
Date Close Price change Market cap Trading volume
Sep 30, 2023 $ 0.811
+0.40%
$ 7.21 million $ 83,184
Sep 29, 2023 $ 0.807
-0.39%
$ 7.18 million $ 95,554
Sep 28, 2023 $ 0.811
+2.87%
$ 7.2 million $ 91,424
Sep 27, 2023 $ 0.788
+0.21%
$ 7 million $ 77,890
Sep 26, 2023 $ 0.786
+0.69%
$ 6.99 million $ 68,025
Sep 25, 2023 $ 0.781
-1.40%
$ 6.94 million $ 64,097
Sep 24, 2023 $ 0.792
-1.18%
$ 7.04 million $ 54,138
Sep 23, 2023 $ 0.802
+0.25%
$ 7.12 million $ 53,525
Sep 22, 2023 $ 0.8
+0.11%
$ 7.11 million $ 68,939
Sep 21, 2023 $ 0.798
-1.95%
$ 7.1 million $ 76,786
Sep 20, 2023 $ 0.814
+0.02%
$ 7.24 million $ 72,878
Sep 19, 2023 $ 0.814
+0.45%
$ 7.24 million $ 75,883
Sep 18, 2023 $ 0.81
+1.46%
$ 7.2 million $ 69,818
Sep 17, 2023 $ 0.799
-0.19%
$ 7.1 million $ 43,111
Sep 16, 2023 $ 0.8
-0.05%
$ 7.11 million $ 51,259
Sep 15, 2023 $ 0.801
+0.53%
$ 7.12 million $ 51,513
Sep 14, 2023 $ 0.796
+1.29%
$ 7.08 million $ 53,837
Sep 13, 2023 $ 0.786
+1.17%
$ 6.99 million $ 57,969
Sep 12, 2023 $ 0.777
+5.21%
$ 6.91 million $ 76,000
Sep 11, 2023 $ 0.749
-2.81%
$ 6.66 million $ 61,910
Sep 10, 2023 $ 0.771
-0.59%
$ 6.85 million $ 51,964
Sep 9, 2023 $ 0.775
-0.82%
$ 6.89 million $ 61,904
Sep 8, 2023 $ 0.782
-3.15%
$ 6.95 million $ 80,790
Sep 7, 2023 $ 0.807
-21.89%
$ 7.17 million $ 140,611
Sep 6, 2023 $ 1.03
-0.75%
$ 9.19 million $ 50,333
Sep 5, 2023 $ 1.04
-19.73%
$ 9.25 million $ 45,957
Sep 4, 2023 $ 1.3
-5.67%
$ 11.52 million $ 44,424
Sep 3, 2023 $ 1.37
+0.00%
$ 12.22 million $ 62,636
Sep 2, 2023 $ 1.37
+0.06%
$ 12.22 million $ 60,985
Sep 1, 2023 $ 1.37
-0.45%
$ 12.21 million $ 60,987
Aug 31, 2023 $ 1.38
-4.55%
$ 12.27 million $ 55,255
Aug 30, 2023 $ 1.45
+12.70%
$ 12.85 million $ 64,340
Aug 29, 2023 $ 1.28
-7.36%
$ 11.4 million $ 28,215
Aug 28, 2023 $ 1.39
+0.05%
$ 12.31 million $ 36,532
Aug 27, 2023 $ 1.38
-0.18%
$ 12.31 million $ 46,575
Aug 26, 2023 $ 1.39
+0.55%
$ 12.33 million $ 45,674
Aug 25, 2023 $ 1.38
-0.70%
$ 12.26 million $ 47,024
Aug 24, 2023 $ 1.39
-0.67%
$ 12.35 million $ 53,001
Aug 23, 2023 $ 1.4
+1.60%
$ 12.43 million $ 52,124
Aug 22, 2023 $ 1.38
-0.54%
$ 12.24 million $ 53,825
Aug 21, 2023 $ 1.38
-0.70%
$ 12.3 million $ 52,126
Aug 20, 2023 $ 1.4
+0.58%
$ 12.41 million $ 53,109
Aug 19, 2023 $ 1.39
+0.11%
$ 12.35 million $ 51,826
Aug 18, 2023 $ 1.39
-2.05%
$ 12.33 million $ 52,889
Aug 17, 2023 $ 1.42
-6.75%
$ 12.59 million $ 55,149
Aug 16, 2023 $ 1.52
-1.67%
$ 13.52 million $ 55,606
Aug 15, 2023 $ 1.55
-0.27%
$ 13.75 million $ 111,052
Aug 14, 2023 $ 1.55
+0.40%
$ 13.78 million $ 108,930
Aug 13, 2023 $ 1.54
-0.84%
$ 13.73 million $ 110,888
Aug 12, 2023 $ 1.56
+0.22%
$ 13.85 million $ 109,562