Metars Genesis Historical Data

MRS Page 8
Download
Date Close Price change Market cap Trading volume
May 22, 2025 $ 18
-1.87%
$ 18 billion $ 11,602
May 21, 2025 $ 18.28
+3.46%
$ 18.28 billion $ 15,642
May 20, 2025 $ 17.63
-0.09%
$ 17.63 billion $ 4,938
May 19, 2025 $ 17.64
+2.03%
$ 17.64 billion $ 10,549
May 18, 2025 $ 17.29
+5.06%
$ 17.29 billion $ 10,121
May 17, 2025 $ 16.46
-3.07%
$ 16.46 billion $ 6,182
May 16, 2025 $ 16.94
+3.25%
$ 16.94 billion $ 15,425
May 15, 2025 $ 16.41
-0.06%
$ 16.41 billion $ 21,116
May 14, 2025 $ 16.66
+7.85%
$ 16.66 billion $ 40,722
May 13, 2025 $ 15.9
+7.90%
$ 15.9 billion $ 19,475
May 12, 2025 $ 14.85
+4.14%
$ 14.85 billion $ 20,644
May 11, 2025 $ 14.14
+4.00%
$ 14.14 billion $ 16,109
May 10, 2025 $ 13.35
-3.90%
$ 13.35 billion $ 25,946
May 9, 2025 $ 13.9
+4.08%
$ 13.9 billion $ 33,233
May 8, 2025 $ 13.35
-24.00%
$ 13.35 billion $ 41,997
May 7, 2025 $ 18.11
+42.72%
$ 18.11 billion $ 369,621
May 6, 2025 $ 12.69
+2.69%
$ 12.69 billion $ 11,844
May 5, 2025 $ 12.36
+8.09%
$ 12.36 billion $ 8,490
May 4, 2025 $ 11.44
-5.77%
$ 11.44 billion $ 32,884
May 3, 2025 $ 12.14
-2.08%
$ 12.14 billion $ 5,771
May 2, 2025 $ 12.39
-2.28%
$ 12.39 billion $ 15,132
May 1, 2025 $ 12.81
+0.47%
$ 12.81 billion $ 4,729
Apr 30, 2025 $ 12.75
+0.50%
$ 12.75 billion $ 3,968
Apr 29, 2025 $ 12.69
+2.11%
$ 12.69 billion $ 7,513
Apr 28, 2025 $ 12.47
+4.26%
$ 12.47 billion $ 7,370
Apr 27, 2025 $ 11.96
-4.28%
$ 11.96 billion $ 3,609
Apr 26, 2025 $ 12.5
-2.19%
$ 12.5 billion $ 3,879
Apr 25, 2025 $ 12.78
-1.24%
$ 12.78 billion $ 5,877
Apr 24, 2025 $ 12.94
-3.97%
$ 12.94 billion $ 6,676
Apr 23, 2025 $ 13.47
+7.17%
$ 13.47 billion $ 15,069
Apr 22, 2025 $ 12.57
-1.77%
$ 12.57 billion $ 3,254
Apr 21, 2025 $ 12.8
+4.74%
$ 12.8 billion $ 4,888
Apr 20, 2025 $ 12.22
-1.89%
$ 12.22 billion $ 3,440
Apr 19, 2025 $ 12.45
+1.61%
$ 12.45 billion $ 5,207
Apr 18, 2025 $ 12.26
-2.78%
$ 12.26 billion $ 4,060
Apr 17, 2025 $ 12.61
+4.85%
$ 12.61 billion $ 4,162
Apr 16, 2025 $ 12.02
-6.37%
$ 12.02 billion $ 8,237
Apr 15, 2025 $ 12.68
-4.98%
$ 12.68 billion $ 7,951
Apr 14, 2025 $ 13.34
-8.15%
$ 13.34 billion $ 15,629
Apr 13, 2025 $ 14.53
-6.54%
$ 14.53 billion $ 42,846
Apr 12, 2025 $ 15.57
-1.01%
$ 15.57 billion $ 7,212
Apr 11, 2025 $ 15.73
-0.69%
$ 15.73 billion $ 7,501
Apr 10, 2025 $ 15.84
+2.94%
$ 15.84 billion $ 11,263
Apr 9, 2025 $ 15.28
-2.12%
$ 15.28 billion $ 4,560
Apr 8, 2025 $ 15.41
-8.84%
$ 15.41 billion $ 6,553
Apr 7, 2025 $ 16.9
-5.35%
$ 16.9 billion $ 10,374
Apr 6, 2025 $ 17.86
-13.09%
$ 17.86 billion $ 24,114
Apr 5, 2025 $ 20.55
-8.90%
$ 20.55 billion $ 15,443
Apr 4, 2025 $ 22.56
+7.03%
$ 22.56 billion $ 58,568
Apr 3, 2025 $ 20.78
-6.79%
$ 20.78 billion $ 6,106