| 年 | 開始 | 終了 | リターン % |
|---|---|---|---|
| 2023 | $1.34 | $1.29 | |
| 2024 | $1.32 | $2.82 | -53.06% |
| 2025 | $2.84 | $19.09 | -85.13% |
広告
Metars Genesis (MRS) 価格推移
Metars Genesisの歴史的な価格、年々のデータ、過去 最高 値、2023年からの月次および日次の価格統計
| 最初の価格 | 2023 9月 ($1.36) |
|---|---|
| 過去 最 安値 | 2023 9月 ($0.7610) |
| 過去 最高 値 | 2025 3月 ($44.94) |
| ベスト月 | 10月 |
| ワースト月 | 4月 |
価格 推移 グラフ
2023年～2025年のMetars Genesis推移
| 年 | 価格 | 最大 価格 | 最小 価格 | Close | AVG. マーケットキャップ | AVG. 取引量 | 最大 取引量 | 供給量 | 変動性 |
|---|---|---|---|---|---|---|---|---|---|
| 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 の騰落率
Metars Genesis 月別騰落率
| 年 | 1 月 | 2 月 | 3 月 | 4 月 | 5月 | 6 月 | 7 月 | 8 月 | 9 月 | 10 月 | 11 月 | 12 月 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 価格推移
| 日付 | オープン | 高値 | 安値 | クローズ | 取引量 | 取引量(MRS) | マーケットキャップ |
|---|---|---|---|---|---|---|---|
| 06/02/2025 | $19.09 | $19.35 | $18.81 | $19.19 | $2.2 T | 117.61 | $1.6 B |
| 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 |
似たコイン
| コイン | 価格 | マーケットキャップ | 24時間取引量 | 1時間 | 24時間 | ||
|---|---|---|---|---|---|---|---|
 | Marinade staked SOL (MSOL) 価格推移 | $209.02 | $917,603,911 | $287,123 | -8.50% | 2.41% | |
 | Mainframe (MFT) 価格推移 | $0.00944 | $94,400,000 | $75,305 | -0.21% | -0.21% | |
 | Fantom (FTM) 価格推移 | $0.4280 | $1,199,897,788 | $61,598 | -11.29% | 7.70% | |
 | Tokenize Xchange (TKX) 価格推移 | $30.16 | $2,412,869,678 | $621,458 | -7.90% | -0.90% | |
 | Actinium (ACM) 価格推移 | $0.8560 | $25,251,829 | $7,780 | -8.80% | 1.40% | |
 | BILLION•DOLLAR•CAT (BDC) 価格推移 | $0.0149 | $14,946,500 | $7,093 | -30.96% | -0.69% | |
 | Kujira (KUJI) 価格推移 | $0.3951 | $48,338,200 | $6,701 | -26.85% | 4.16% | |
 | Defigram (DFG) 価格推移 | $3.47 | $34,670,897 | $16,765 | 22.41% | -0.14% | |
 | SATS (Ordinals) (SATS) 価格推移 | $4.78E-8 | $100,431,947 | $4,765 | -16.23% | 4.62% |