Metars Genesis Historical Data

MRS Page 80
Download
Date Close Price change Market cap Trading volume
Nov 25, 8 PM $ 2.08
-5.31%
$ 175.25 million $ 27,003
Nov 25, 7 PM $ 2.17
+0.15%
$ 182.54 million $ 26,236
Nov 25, 6 PM $ 2.13
+0.26%
$ 179.49 million $ 26,321
Nov 25, 5 PM $ 2.17
+0.31%
$ 182.55 million $ 27,807
Nov 25, 4 PM $ 2.16
+2.20%
$ 181.97 million $ 29,511
Nov 25, 3 PM $ 2.11
-1.14%
$ 178 million $ 29,600
Nov 25, 2 PM $ 2.14
-2.47%
$ 180.17 million $ 29,804
Nov 25, 1 PM $ 2.19
+1.91%
$ 184.82 million $ 35,418
Nov 25, 12 PM $ 2.15
-2.17%
$ 181.36 million $ 35,810
Nov 25, 11 AM $ 2.2
+1.38%
$ 185.42 million $ 36,465
Nov 25, 10 AM $ 2.22
+1.37%
$ 186.85 million $ 38,921
Nov 25, 9 AM $ 2.22
+2.17%
$ 187.04 million $ 39,267
Nov 25, 8 AM $ 2.17
-1.76%
$ 183.08 million $ 38,975
Nov 25, 7 AM $ 2.21
-2.99%
$ 186.46 million $ 38,505
Nov 25, 6 AM $ 2.28
+3.81%
$ 192.22 million $ 37,872
Nov 25, 5 AM $ 2.2
-0.53%
$ 185.05 million $ 33,992
Nov 25, 4 AM $ 2.21
-2.26%
$ 186.05 million $ 34,759
Nov 25, 3 AM $ 2.26
+3.12%
$ 190.36 million $ 34,521
Nov 25, 2 AM $ 2.19
-2.97%
$ 184.17 million $ 34,267
Nov 25, 1 AM $ 2.26
+1.70%
$ 190.05 million $ 33,716
Nov 25, 12 AM $ 2.22
+3.75%
$ 186.87 million $ 34,413
Nov 24, 11 PM $ 2.14
-1.77%
$ 180.12 million $ 35,661
Nov 24, 10 PM $ 2.22
+2.55%
$ 187.16 million $ 34,838
Nov 24, 9 PM $ 2.28
+0.06%
$ 192.15 million $ 35,522
Nov 24, 8 PM $ 2.19
-2.42%
$ 184.12 million $ 37,966
Nov 24, 7 PM $ 2.14
+1.65%
$ 180.52 million $ 36,139
Nov 24, 6 PM $ 2.11
+2.90%
$ 177.59 million $ 34,971
Nov 24, 5 PM $ 2.22
+8.35%
$ 186.64 million $ 52,251
Nov 24, 4 PM $ 2.05
+0.53%
$ 172.27 million $ 67,084
Nov 24, 3 PM $ 2.03
-1.22%
$ 171.31 million $ 68,000
Nov 24, 2 PM $ 2.06
-1.16%
$ 173.39 million $ 67,935
Nov 24, 1 PM $ 2.14
+2.04%
$ 180.38 million $ 62,470
Nov 24, 12 PM $ 2.1
+5.16%
$ 176.71 million $ 63,051
Nov 24, 11 AM $ 1.99
-5.00%
$ 167.87 million $ 62,094
Nov 24, 10 AM $ 2.1
-3.25%
$ 176.71 million $ 59,826
Nov 24, 9 AM $ 2.17
+1.47%
$ 182.59 million $ 59,503
Nov 24, 8 AM $ 2.14
-0.25%
$ 179.95 million $ 59,652
Nov 24, 7 AM $ 2.14
+0.01%
$ 180.67 million $ 59,110
Nov 24, 6 AM $ 2.14
-0.55%
$ 180.65 million $ 60,097
Nov 24, 5 AM $ 2.16
+0.74%
$ 181.63 million $ 61,734
Nov 24, 4 AM $ 2.14
-1.77%
$ 180.29 million $ 61,717
Nov 24, 3 AM $ 2.19
-0.27%
$ 184.5 million $ 61,042
Nov 24, 2 AM $ 2.2
+1.86%
$ 185.02 million $ 59,138
Nov 24, 1 AM $ 2.19
-0.15%
$ 184.16 million $ 58,224
Nov 24, 12 AM $ 2.19
-2.03%
$ 184.25 million $ 57,022
Nov 23, 11 PM $ 2.16
+0.17%
$ 182.21 million $ 55,041
Nov 23, 10 PM $ 2.16
-9.98%
$ 181.89 million $ 56,440
Nov 23, 9 PM $ 2.34
+0.27%
$ 197.07 million $ 56,820
Nov 23, 8 PM $ 2.29
-8.66%
$ 193.05 million $ 56,538
Nov 23, 7 PM $ 2.41
-4.20%
$ 203.3 million $ 58,613