| Jahr | Start | Ende | Rendite % |
|---|---|---|---|
| 2023 | $1.34 | $1.29 | |
| 2024 | $1.32 | $2.82 | -53.06% |
| 2025 | $2.84 | $19.09 | -85.13% |
Werbung
MRS Historische Kurse
/
Historische Daten Metars Genesis
$19.19 USD (-0.27%)
- $0.051774
- $0.051774
Tschechien: Bitcoin-Skandal erschüttert Regierung – Dark-Web-Transaktionen vor Wahl
Ist der Ethereum-Kurs bereit für eine Explosion? Analyst sieht ein „seltenes und starkes“ Signal
Bitcoin-Kurs auf $500.000? Das ist, warum Hoskinson das glaubt
Strategy kauft 75 Millionen Dollar in Bitcoin während des Kursrückgangs
Bitcoin Pepe steigt nach Listing-Update – Weitere CEX-Listings kommen
| Erster Preis | 2023 September ($1.36) |
|---|---|
| Niedrigster Preis | 2023 September ($0.7610) |
| Höchstpreis | 2025 März ($44.94) |
| Bester Monat | Oktober |
| Schlechtester Monat | April |
Historische Kurse für Metars Genesis
Metars Genesis Historischer Chart
Metars Genesis Jahreskurs
| Jahr | Kurs | Max Kurs | Min Kurs | Close | AVG. M. Kap | AVG. Volumen | Max Volumen | Angebot | Volatilität |
|---|---|---|---|---|---|---|---|---|---|
| 2023 | $1.03 | $1.38 | $0.7080 | $1.29 | $64.8 M | $70.7 T | $116.7 T | 62.9 M | 45% |
| 2024 | $1.72 | $11.48 | $1.14 | $2.82 | $136.2 M | $175.5 T | $668.1 T | 79.1 M | 121% |
| 2025 | $12.18 | $100 | $2.70 | $19.09 | $1 B | $52.3 T | $431.7 T | 84.3 M | 183% |
Metars Genesis Jahresrenditen
Metars Genesis Monats Statistik
| Jahr | Jan | Feb | Mär | Apr | Mai | Jun | Jul | Aug | Sep | Okt | Nov | Dez |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2023 | -39.79% O:$1.34 C:$0.81 | 28.65% O:$0.81 C:$1.04 | 8.87% O:$1.04 C:$1.14 | 13.64% O:$1.14 C:$1.29 | ||||||||
| 2024 | -0.84% O:$1.29 C:$1.28 | 44.56% O:$1.28 C:$1.85 | -8.67% O:$1.85 C:$1.69 | -9.11% O:$1.69 C:$1.54 | 9.05% O:$1.54 C:$1.68 | -9.29% O:$1.68 C:$1.52 | -2.16% O:$1.52 C:$1.49 | -8.82% O:$1.49 C:$1.36 | 7.38% O:$1.36 C:$1.46 | 11.07% O:$1.46 C:$1.62 | 37.12% O:$1.62 C:$2.22 | 26.99% O:$2.22 C:$2.82 |
| 2025 | 9.67% O:$2.81 C:$3.09 | 168.15% O:$3.09 C:$8.28 | 190.94% O:$8.34 C:$24.25 | -43.65% O:$24.25 C:$13.66 | 38.17% O:$13.66 C:$18.88 | -100% O:$18.88 C:$0 |
MRS OHLC Daten
| Datum | Öffnen | Hoch | Tief | Schließen | Volumen | Volumen(MRS) | Marktkapitalisierung |
|---|---|---|---|---|---|---|---|
| 06/01/2025 | $18.88 | $19.61 | $18.82 | $19.09 | $7.9 T | 415.79 | $1.6 B |
| 05/31/2025 | $19.23 | $22.85 | $18.76 | $18.88 | $29.1 T | 1,529 | $1.6 B |
| 05/30/2025 | $18.84 | $20.12 | $18.77 | $19.23 | $40.2 T | 2,105 | $1.6 B |
| 05/29/2025 | $19.14 | $19.33 | $18.72 | $18.72 | $4.8 T | 251.96 | $1.6 B |
| 05/28/2025 | $18.87 | $19.65 | $18.79 | $19.14 | $9.9 T | 521.94 | $1.6 B |
| 05/27/2025 | $19.05 | $20.30 | $18.61 | $18.87 | $16 T | 846.76 | $1.6 B |
| 05/26/2025 | $19.02 | $20.16 | $18.52 | $19.05 | $16.3 T | 857.66 | $1.6 B |
| 05/25/2025 | $19.25 | $23.08 | $18.47 | $19.08 | $38.3 T | 1,989 | $1.6 B |
| 05/24/2025 | $19.20 | $20.13 | $18.71 | $19.25 | $22.2 T | 1,155 | $1.6 B |
| 05/23/2025 | $18.03 | $20.78 | $17.91 | $19.32 | $15.2 T | 802.13 | $1.6 B |
| 05/22/2025 | $17.71 | $18.96 | $17.68 | $18.03 | $11.6 T | 643.88 | $1.5 B |
| 05/21/2025 | $17.66 | $18.80 | $17.12 | $17.98 | $15.5 T | 865.48 | $1.5 B |
| 05/20/2025 | $17.62 | $17.96 | $17.28 | $17.66 | $5 T | 282.80 | $1.5 B |
| 05/19/2025 | $17.29 | $18.25 | $17.02 | $17.62 | $10.6 T | 605.54 | $1.5 B |
| 05/18/2025 | $16.46 | $18.61 | $16.37 | $17.29 | $10 T | 567.35 | $1.5 B |
| 05/17/2025 | $17.01 | $17.57 | $16.19 | $16.46 | $6 T | 361.49 | $1.4 B |
| 05/16/2025 | $17.26 | $18.77 | $16.34 | $17.01 | $15.2 T | 884.33 | $1.4 B |
| 05/15/2025 | $16.69 | $18.15 | $15.69 | $16.40 | $20.8 T | 1,265 | $1.4 B |
| 05/14/2025 | $16.34 | $18.01 | $16.34 | $16.86 | $41.8 T | 2,479 | $1.4 B |
| 05/13/2025 | $15.90 | $16.93 | $15.74 | $16.56 | $22.2 T | 1,361 | $1.4 B |
| 05/12/2025 | $13.53 | $16.13 | $13.23 | $16.08 | $25 T | 1,621 | $1.3 B |
| 05/11/2025 | $13.35 | $15.89 | $13.06 | $13.57 | $16.8 T | 1,171 | $1.2 B |
| 05/10/2025 | $15.59 | $16.13 | $12.51 | $13.35 | $26.3 T | 1,765 | $1.3 B |
| 05/09/2025 | $13.63 | $16.19 | $12.21 | $15.59 | $39.9 T | 2,891 | $1.2 B |
| 05/08/2025 | $17.72 | $17.72 | $13.03 | $13.39 | $38.8 T | 2,672 | $1.2 B |
| 05/07/2025 | $12.48 | $26.90 | $12.15 | $17.30 | $334.3 T | 20,249 | $1.4 B |
| 05/06/2025 | $12.11 | $12.69 | $11.96 | $12.59 | $12 T | 980.28 | $1 B |
| 05/05/2025 | $11.49 | $12.12 | $11.41 | $12.11 | $8.6 T | 731.38 | $985.9 M |
| 05/04/2025 | $11.89 | $12.30 | $11.39 | $11.49 | $32.4 T | 2,734 | $999.2 M |
| 05/03/2025 | $11.64 | $12.27 | $11.51 | $11.89 | $5.5 T | 458.80 | $1 B |
| 05/02/2025 | $13.30 | $14.81 | $11.38 | $11.65 | $12.2 T | 947.33 | $1.1 B |
Ähnliche Coins
| Coin | Kurs | Marktkap. | 24h-Volumen | Angebot | 1h | 24h | ||
|---|---|---|---|---|---|---|---|---|
 | Marinade staked SOL (MSOL) Historische Kurse | $892,761,385 | $276,348 | 4.4 M | -10.98% | -0.20% | ||
 | Mainframe (MFT) Historische Kurse | $94,500,000 | $75,366 | 10 B | -0.11% | 0% | ||
 | Fantom (FTM) Historische Kurse | $1,186,664,495 | $86,127 | 2.8 B | -12.27% | 5.54% | ||
 | Tokenize Xchange (TKX) Historische Kurse | $2,404,962,853 | $628,621 | 80 M | -8.20% | -0.57% | ||
 | Actinium (ACM) Historische Kurse | $25,366,878 | $7,967 | 29.5 M | -8.38% | 0.86% | ||
 | BILLION•DOLLAR•CAT (BDC) Historische Kurse | $15,092,500 | $6,691 | 1000 M | -30.28% | -0.70% | ||
 | Kujira (KUJI) Historische Kurse | $48,155,524 | $6,441 | 122.3 M | -27.12% | 3.13% | ||
 | Defigram (DFG) Historische Kurse | $36,854,247 | $27,652 | 10 M | 30.12% | 16.46% | ||
 | SATS (Ordinals) (SATS) Historische Kurse | $99,047,053 | $4,805 | 2100 T | -17.39% | 1.23% |