Metars Genesis Historical Data

MRS Page 10
Download
Date Close Price change Market cap Trading volume
Mar 24, 2025 $ 35.13
-6.77%
$ 35.13 billion $ 26,068
Mar 23, 2025 $ 37.27
-23.03%
$ 37.27 billion $ 110,282
Mar 22, 2025 $ 48.74
+54.60%
$ 48.74 billion $ 251,018
Mar 21, 2025 $ 31.71
+29.39%
$ 31.71 billion $ 97,640
Mar 20, 2025 $ 24.5
+44.70%
$ 24.5 billion $ 96,653
Mar 19, 2025 $ 16.93
-30.77%
$ 16.93 billion $ 86,381
Mar 18, 2025 $ 24.21
+140.47%
$ 24.21 billion $ 392,236
Mar 17, 2025 $ 10.08
+2.87%
$ 10.08 billion $ 10,831
Mar 16, 2025 $ 9.81
-0.92%
$ 9.81 billion $ 11,013
Mar 15, 2025 $ 9.94
+0.14%
$ 9.94 billion $ 15,172
Mar 14, 2025 $ 10.1
+3.33%
$ 10.1 billion $ 23,623
Mar 13, 2025 $ 9.78
-2.25%
$ 9.78 billion $ 38,056
Mar 12, 2025 $ 10
-24.88%
$ 10 billion $ 60,435
Mar 11, 2025 $ 12.82
+39.01%
$ 12.82 billion $ 30,474
Mar 10, 2025 $ 9.22
-11.81%
$ 9.22 billion $ 14,258
Mar 9, 2025 $ 10.46
-0.59%
$ 10.46 billion $ 25,023
Mar 8, 2025 $ 10.52
-27.05%
$ 10.52 billion $ 34,888
Mar 7, 2025 $ 14.42
-33.80%
$ 14.42 billion $ 89,125
Mar 6, 2025 $ 21.84
+49.50%
$ 21.84 billion $ 218,397
Mar 5, 2025 $ 14.61
+35.25%
$ 14.61 billion $ 81,325
Mar 4, 2025 $ 10.95
+63.26%
$ 10.95 billion $ 165,009
Mar 3, 2025 $ 6.1
-17.31%
$ 6.1 billion $ 8,425
Mar 2, 2025 $ 7.38
-7.98%
$ 7.38 billion $ 34,827
Mar 1, 2025 $ 8.02
-6.54%
$ 8.02 billion $ 21,011
Feb 28, 2025 $ 8.46
-18.64%
$ 8.46 billion $ 28,640
Feb 27, 2025 $ 10.4
-12.89%
$ 10.4 billion $ 50,068
Feb 26, 2025 $ 11.94
+13.86%
$ 11.94 billion $ 95,626
Feb 25, 2025 $ 10.74
+1.65%
$ 10.74 billion $ 307,729
Feb 24, 2025 $ 10.52
+25.82%
$ 10.52 billion $ 69,346
Feb 23, 2025 $ 8.18
-8.95%
$ 8.18 billion $ 99,557
Feb 22, 2025 $ 8.83
+5.16%
$ 8.83 billion $ 800,275
Feb 21, 2025 $ 8.44
-4.96%
$ 8.44 billion $ 21,688
Feb 20, 2025 $ 8.84
+102.14%
$ 78.57 million $ 210,876
Feb 19, 2025 $ 4.1
-29.16%
$ 36.46 million $ 40,033
Feb 18, 2025 $ 5.86
+103.67%
$ 52.07 million $ 108,251
Feb 17, 2025 $ 2.88
-0.46%
$ 25.56 million $ 61,140
Feb 16, 2025 $ 2.89
-1.36%
$ 25.68 million $ 61,690
Feb 15, 2025 $ 2.93
+0.15%
$ 26.04 million $ 62,211
Feb 14, 2025 $ 2.93
+0.76%
$ 26.01 million $ 61,073
Feb 13, 2025 $ 2.9
-1.15%
$ 25.78 million $ 60,811
Feb 12, 2025 $ 2.94
+2.11%
$ 26.1 million $ 61,404
Feb 11, 2025 $ 2.88
-1.64%
$ 25.57 million $ 62,890
Feb 10, 2025 $ 2.92
+0.93%
$ 25.99 million $ 60,584
Feb 9, 2025 $ 2.9
+0.02%
$ 25.74 million $ 61,119
Feb 8, 2025 $ 2.89
+0.01%
$ 25.73 million $ 60,502
Feb 7, 2025 $ 2.9
-0.15%
$ 25.75 million $ 59,382
Feb 6, 2025 $ 2.9
+0.00%
$ 25.78 million $ 64,716
Feb 5, 2025 $ 2.9
-1.23%
$ 25.78 million $ 60,755
Feb 4, 2025 $ 2.95
-3.26%
$ 26.21 million $ 63,774
Feb 3, 2025 $ 3.04
+3.82%
$ 27.07 million $ 61,063