Metars Genesis Historical Data

MRS Page 4
Download
Date Close Price change Market cap Trading volume
Feb 24, 2026 $ 0.56
-4.24%
$ 47.2 million $ 4,112
Feb 23, 2026 $ 0.596
+0.39%
$ 50.19 million $ 7,169
Feb 22, 2026 $ 0.593
-3.30%
$ 49.99 million $ 3,289
Feb 21, 2026 $ 0.613
-0.17%
$ 51.61 million $ 5,854
Feb 20, 2026 $ 0.613
+1.14%
$ 51.63 million $ 17,213
Feb 19, 2026 $ 0.606
+1.13%
$ 51.05 million $ 14,855
Feb 18, 2026 $ 0.599
-0.49%
$ 50.48 million $ 3,910
Feb 17, 2026 $ 0.602
-2.98%
$ 50.73 million $ 6,272
Feb 16, 2026 $ 0.622
+0.41%
$ 52.44 million $ 6,323
Feb 15, 2026 $ 0.612
-1.82%
$ 51.58 million $ 12,603
Feb 14, 2026 $ 0.64
+3.37%
$ 53.92 million $ 9,227
Feb 13, 2026 $ 0.619
+2.10%
$ 52.14 million $ 6,566
Feb 12, 2026 $ 0.606
+2.80%
$ 51.08 million $ 14,158
Feb 11, 2026 $ 0.607
-2.14%
$ 51.15 million $ 10,213
Feb 10, 2026 $ 0.62
+0.15%
$ 52.19 million $ 13,905
Feb 9, 2026 $ 0.619
-2.76%
$ 52.11 million $ 20,107
Feb 8, 2026 $ 0.641
-0.02%
$ 53.97 million $ 19,579
Feb 7, 2026 $ 0.599
-6.03%
$ 50.46 million $ 17,993
Feb 6, 2026 $ 0.676
+19.18%
$ 56.98 million $ 22,923
Feb 5, 2026 $ 0.592
-15.97%
$ 49.88 million $ 14,019
Feb 4, 2026 $ 0.678
-5.19%
$ 57.14 million $ 18,446
Feb 3, 2026 $ 0.715
+6.68%
$ 60.26 million $ 8,554
Feb 2, 2026 $ 0.671
-3.86%
$ 56.49 million $ 13,652
Feb 1, 2026 $ 0.65
-9.20%
$ 54.74 million $ 11,425
Jan 31, 2026 $ 0.718
-5.62%
$ 60.5 million $ 17,432
Jan 30, 2026 $ 0.774
+2.36%
$ 65.23 million $ 12,046
Jan 29, 2026 $ 0.757
-5.48%
$ 63.73 million $ 15,447
Jan 28, 2026 $ 0.801
-1.80%
$ 67.43 million $ 16,845
Jan 27, 2026 $ 0.815
+2.21%
$ 68.67 million $ 10,142
Jan 26, 2026 $ 0.798
+1.66%
$ 67.18 million $ 22,071
Jan 25, 2026 $ 0.776
-1.38%
$ 65.4 million $ 20,193
Jan 24, 2026 $ 0.787
-2.84%
$ 66.31 million $ 5,689
Jan 23, 2026 $ 0.802
-0.77%
$ 67.56 million $ 9,416
Jan 22, 2026 $ 0.805
-0.85%
$ 67.78 million $ 16,402
Jan 21, 2026 $ 0.802
+0.20%
$ 67.54 million $ 11,922
Jan 20, 2026 $ 0.767
-7.47%
$ 64.57 million $ 13,711
Jan 19, 2026 $ 0.828
-6.31%
$ 69.79 million $ 7,410
Jan 18, 2026 $ 0.865
-0.54%
$ 72.83 million $ 8,041
Jan 17, 2026 $ 0.869
+3.01%
$ 73.23 million $ 4,472
Jan 16, 2026 $ 0.844
-4.08%
$ 71.09 million $ 6,174
Jan 15, 2026 $ 0.881
+0.42%
$ 74.25 million $ 9,192
Jan 14, 2026 $ 0.878
-7.45%
$ 73.94 million $ 17,990
Jan 13, 2026 $ 0.949
+4.62%
$ 79.9 million $ 12,321
Jan 12, 2026 $ 0.922
+0.36%
$ 77.67 million $ 17,826
Jan 11, 2026 $ 0.919
+0.10%
$ 77.39 million $ 7,096
Jan 10, 2026 $ 0.918
+1.27%
$ 77.32 million $ 12,525
Jan 9, 2026 $ 0.906
-9.56%
$ 76.35 million $ 16,732
Jan 8, 2026 $ 1
-3.47%
$ 84.42 million $ 19,388
Jan 7, 2026 $ 1.04
-5.12%
$ 87.45 million $ 12,462
Jan 6, 2026 $ 1.09
-2.55%
$ 92.17 million $ 12,729