MetaRacers Historical Data

MRS Page 2
Download
Date Close Price change Market cap Trading volume
Apr 19, 2023 $ 0.000332
-4.47%
$ 99,287 $ 11,170
Apr 18, 2023 $ 0.000347
-5.92%
$ 103,831 $ 11,927
Apr 17, 2023 $ 0.00037
+4.11%
$ 110,564 $ 12,106
Apr 16, 2023 $ 0.000355
+5.37%
$ 106,238 $ 11,834
Apr 15, 2023 $ 0.000339
+2.20%
$ 101,561 $ 11,165
Apr 14, 2023 $ 0.000335
-4.94%
$ 100,187 $ 11,388
Apr 13, 2023 $ 0.000352
+1.96%
$ 105,446 $ 11,252
Apr 12, 2023 $ 0.000344
-1.95%
$ 102,981 $ 10,887
Apr 11, 2023 $ 0.000349
+1.44%
$ 104,387 $ 12,064
Apr 10, 2023 $ 0.000343
+0.39%
$ 102,772 $ 11,443
Apr 9, 2023 $ 0.000343
+8.87%
$ 102,541 $ 11,668
Apr 8, 2023 $ 0.000314
-0.87%
$ 93,887 $ 10,362
Apr 7, 2023 $ 0.000318
-6.65%
$ 95,288 $ 9,214
Apr 6, 2023 $ 0.000341
+6.73%
$ 102,078 $ 10,613
Apr 5, 2023 $ 0.000319
+0.56%
$ 95,588 $ 10,748
Apr 4, 2023 $ 0.000318
+0.88%
$ 95,050 $ 10,848
Apr 3, 2023 $ 0.000313
-10.37%
$ 93,576 $ 11,279
Apr 2, 2023 $ 0.000346
+6.02%
$ 103,561 $ 11,075
Apr 1, 2023 $ 0.000328
+0.05%
$ 98,283 $ 11,158
Mar 31, 2023 $ 0.000331
+0.36%
$ 98,925 $ 11,525
Mar 30, 2023 $ 0.000327
-5.81%
$ 97,785 $ 10,297
Mar 29, 2023 $ 0.000349
+0.65%
$ 104,295 $ 12,080
Mar 28, 2023 $ 0.000349
+8.48%
$ 104,471 $ 10,824
Mar 27, 2023 $ 0.000323
-13.22%
$ 96,504 $ 10,716
Mar 26, 2023 $ 0.000372
+7.91%
$ 111,203 $ 12,092
Mar 25, 2023 $ 0.000344
+1.06%
$ 103,024 $ 10,999
Mar 24, 2023 $ 0.000343
-3.56%
$ 102,489 $ 11,449
Mar 23, 2023 $ 0.000354
+0.40%
$ 105,783 $ 11,587
Mar 22, 2023 $ 0.000352
-9.70%
$ 105,433 $ 11,802
Mar 21, 2023 $ 0.00039
-0.14%
$ 116,586 $ 10,616
Mar 20, 2023 $ 0.000389
-1.95%
$ 116,490 $ 9,175
Mar 19, 2023 $ 0.000395
+7.07%
$ 118,294 $ 13,035
Mar 18, 2023 $ 0.000369
-10.34%
$ 110,333 $ 11,483
Mar 17, 2023 $ 0.000412
+10.35%
$ 123,380 $ 12,366
Mar 16, 2023 $ 0.000374
+0.39%
$ 111,861 $ 11,666
Mar 15, 2023 $ 0.000372
-0.76%
$ 111,397 $ 11,026
Mar 14, 2023 $ 0.000375
+7.31%
$ 112,257 $ 10,631
Mar 13, 2023 $ 0.000349
+3.90%
$ 104,545 $ 11,698
Mar 12, 2023 $ 0.000337
+3.89%
$ 100,804 $ 10,502
Mar 11, 2023 $ 0.000324
-0.22%
$ 96,924 $ 9,754
Mar 10, 2023 $ 0.000324
-0.22%
$ 97,029 $ 9,322
Mar 9, 2023 $ 0.000325
-9.95%
$ 97,306 $ 10,832
Mar 8, 2023 $ 0.00036
+7.17%
$ 107,673 $ 11,028
Mar 7, 2023 $ 0.000336
-6.33%
$ 100,462 $ 9,548
Mar 6, 2023 $ 0.000359
-1.12%
$ 107,300 $ 10,318
Mar 5, 2023 $ 0.000364
+6.90%
$ 108,888 $ 10,760
Mar 4, 2023 $ 0.00034
-0.46%
$ 101,785 $ 10,085
Mar 3, 2023 $ 0.00034
-9.83%
$ 101,624 $ 9,772
Mar 2, 2023 $ 0.000377
-1.59%
$ 112,724 $ 9,575
Mar 1, 2023 $ 0.000382
+7.52%
$ 114,332 $ 10,746