Metars Genesis (MRS) historical data and Live price

metars-genesis

Metars Genesis

MRS
$ 1.76 -0.289 % 0.00002499 BTC
MARKET CAP
148.502 M
24H VOLUME
161.671 k
CIRC.SUPPLY
84.207 M
MAX SUPPLY
1 B
Rank393
1H 0.60 %
24H -0.29 %
7D 10.95 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
3/28/241.7381.7881.7241.769161,245.43148,958,173.77
3/27/241.751.7881.7111.738158,162.36146,330,763.82
3/26/241.7491.7881.7371.75157,438.78147,360,350.5
3/25/241.6811.7771.6321.749158,073.31147,237,426.23
3/24/241.6021.6881.5951.681159,129.44141,540,434.56
3/23/241.5931.6481.5781.602152,606.59134,897,801.93
3/22/241.6371.6661.5611.593177,341.84134,114,765.89
3/21/241.6971.7031.6191.637365,944.67137,850,663.68
3/20/241.5461.7011.5211.697373,700.78142,861,711.9
3/19/241.6891.7011.5351.546369,639.54130,208,525.58
3/18/241.7091.7311.5261.689369,464.71142,236,513.51
3/17/241.6331.7241.6011.709363,410.9143,932,252.19
3/16/241.7341.751.6221.633368,491.7137,517,781.71
3/15/242.1422.1691.6281.734351,737.15146,033,991.79
3/14/242.1932.2112.0392.142400,972.99180,400,412.55
3/13/242.1442.2942.0252.193393,933.81184,666,777.75
3/12/242.1642.6662.0242.144411,689.36180,508,622.92
3/11/243.1154.3522.1472.164192,913.96182,207,695.31
3/10/242.0545.5122.0513.115199,258.06262,200,308.52
3/9/242.052.1972.0352.054325,670.27172,956,310.27
3/8/242.0082.1021.9872.05320,338.85172,612,698.03
3/7/241.9832.0411.9672.008339,744.23169,036,419.07
3/6/241.9162.0281.8851.983338,228.4166,954,218.44
3/5/242.052.0691.8071.916344,162.42161,314,355.12
3/4/241.8952.5191.8492.05330,290.87172,533,191.16
3/3/241.8611.911.8431.895323,715.68119,082,062.5
3/2/241.8731.8741.8431.861288,637.32116,947,954.27
3/1/241.8351.8951.821.873165,207.22117,748,949.58
2/29/241.8761.9091.7841.839166,396.87115,559,060.57
2/28/241.7131.9151.7021.876165,089.7117,883,492.85
2/27/241.6361.7241.6341.712172,973.26107,590,973.89
2/26/241.5521.6471.5281.635160,676.79102,789,303.8
2/25/241.5471.5791.5381.552120,409.8497,512,141
2/24/241.5221.551.5171.54750,887.5697,219,622.52
2/23/241.5391.551.5171.52250,530.5895,654,232.26
2/22/241.5551.5921.531.5451,137.3496,759,617.07
2/21/241.5681.5891.521.55550,804.2897,731,658.85
2/20/241.5531.6061.5311.56962,162.4898,623,905.73
2/19/241.5641.6081.5511.553101,498.2397,634,414.18
2/18/241.551.5881.5361.562101,380.198,183,638.41
2/17/241.5651.5751.521.55100,466.4797,402,502.07
2/16/241.5581.6021.5491.565101,382.3998,336,355.29
2/15/241.4111.6561.2511.55861,929.7597,905,411.67
2/14/241.3631.4111.2681.411376.5188,681,868.36
2/13/241.3211.3831.2651.363361.0885,693,622.43
2/12/241.4481.4611.2841.32136,091.3883,028,563.88
2/11/241.4331.4571.4141.44962,063.1491,064,672.47
2/10/241.4141.4441.4071.43361,021.6590,069,155.18
2/9/241.3591.4421.3461.41460,648.7188,893,384.93
2/8/241.3291.3711.3291.35958,101.185,423,486.44
2/7/241.2931.3311.2741.3356,261.283,562,135.4
2/6/241.281.3011.2731.29356,084.4281,238,645.33
2/5/241.2771.331.2511.2855,339.7180,439,773.6
2/4/241.291.2971.2511.27755,183.3780,271,949.75
2/3/241.2961.3091.2871.28956,521.8281,042,370.27
2/2/241.2921.3021.2781.29655,906.4881,423,674.38
2/1/241.2771.2971.2511.29255,108.1981,205,063.99
1/31/241.2891.3121.2521.27854,490.6480,328,385.12
1/30/241.2981.3651.2521.28956,723.6981,000,954.67
1/29/241.2611.3131.2551.29836,049.0581,603,254.34
1/28/241.2631.5781.251.2639,142.4279,172,806.52
1/27/241.2541.2951.2211.26336,476.0479,390,325.92
1/26/241.1981.2871.1951.25535,845.7378,889,457.54
1/25/241.2021.2081.1861.19834,338.8275,298,249.16
1/24/241.1961.2131.1791.20234,642.7175,519,969.24
1/23/241.1851.2041.1291.19533,675.5975,120,274.26
1/22/241.2461.261.1721.18552,030.0874,460,899.82
1/21/241.251.2551.2451.246353,631.0378,311,777.03
1/20/241.2481.2661.2021.25307,50178,536,420.76
1/19/241.2381.2631.2081.2487,657.7978,448,382.38
1/18/241.2821.2861.1691.2388,266.9477,779,543.09
1/17/241.3321.3491.2671.28229,211.1680,576,706.15
1/16/241.2921.3641.2311.29560,661.5681,368,886.04
1/15/241.2511.3081.231.28862,979.1480,959,932.6
1/14/241.2791.351.2451.25260,580.9678,667,601.01
1/13/241.281.3551.251.2871,434.780,433,280
1/12/241.421.4351.2171.30479,505.8381,936,949.58
1/11/241.4071.4661.3171.4291,219.1289,258,992.42
1/10/241.4081.4411.3271.41376,883.5488,785,845.46
1/9/241.4131.4441.3291.40459,327.7588,211,724.92
1/8/241.3141.4381.2941.4269,915.4189,263,512.1
1/7/241.3141.3351.3091.31369,402.8782,521,908.95
1/6/241.3241.331.2861.312124,681.7982,445,581.12
1/5/241.3261.3331.2921.327127,528.483,426,050.84
1/4/241.2711.3441.2621.326129,818.8383,330,288.09
1/3/241.3371.3631.251.27135,427.5479,829,233.92
1/2/241.3221.3731.3221.341119,774.2384,262,643.39
1/1/241.2851.3261.2481.32563,680.8383,268,997.07
12/31/231.2621.2981.2451.28959,598.9781,037,326.79
12/30/231.2451.2931.2391.26662,525.5679,545,653.35