Mercury Protocol Historical Data

GMT Page 12
Download
Date Close Price change Market cap Trading volume
Oct 1, 2024 $ 0.129
-9.34%
$ 21.91 million $ 5.13 million
Sep 30, 2024 $ 0.142
-12.95%
$ 24.16 million $ 6.93 million
Sep 29, 2024 $ 0.163
+4.82%
$ 27.75 million $ 1.61 million
Sep 28, 2024 $ 0.155
-2.24%
$ 26.48 million $ 1.49 million
Sep 27, 2024 $ 0.159
+0.58%
$ 27.08 million $ 1.42 million
Sep 26, 2024 $ 0.158
+0.98%
$ 26.93 million $ 1.89 million
Sep 25, 2024 $ 0.157
-1.10%
$ 26.66 million $ 2.67 million
Sep 24, 2024 $ 0.158
+6.79%
$ 26.96 million $ 3.37 million
Sep 23, 2024 $ 0.148
+7.60%
$ 25.24 million $ 3.17 million
Sep 22, 2024 $ 0.138
-2.87%
$ 23.45 million $ 2.14 million
Sep 21, 2024 $ 0.142
+4.07%
$ 24.15 million $ 2.02 million
Sep 20, 2024 $ 0.136
+3.32%
$ 23.2 million $ 1.55 million
Sep 19, 2024 $ 0.132
+3.64%
$ 22.45 million $ 1.65 million
Sep 18, 2024 $ 0.127
+1.94%
$ 21.66 million $ 1.03 million
Sep 17, 2024 $ 0.125
+0.48%
$ 21.25 million $ 1.4 million
Sep 16, 2024 $ 0.124
-5.48%
$ 21.15 million $ 2.05 million
Sep 15, 2024 $ 0.131
-3.15%
$ 22.38 million $ 2.22 million
Sep 14, 2024 $ 0.136
-0.81%
$ 23.11 million $ 1.22 million
Sep 13, 2024 $ 0.137
-3.54%
$ 23.29 million $ 1.79 million
Sep 12, 2024 $ 0.142
-2.91%
$ 24.15 million $ 2.08 million
Sep 11, 2024 $ 0.146
-0.32%
$ 24.87 million $ 4.97 million
Sep 10, 2024 $ 0.147
+10.63%
$ 24.95 million $ 5 million
Sep 9, 2024 $ 0.132
+13.73%
$ 22.56 million $ 3.58 million
Sep 8, 2024 $ 0.116
+4.78%
$ 19.83 million $ 1.07 million
Sep 7, 2024 $ 0.111
+0.59%
$ 18.93 million $ 824,835
Sep 6, 2024 $ 0.11
-6.30%
$ 18.82 million $ 3.94 million
Sep 5, 2024 $ 0.118
-6.63%
$ 20.08 million $ 5.3 million
Sep 4, 2024 $ 0.126
+12.48%
$ 21.51 million $ 8.3 million
Sep 3, 2024 $ 0.112
-4.08%
$ 19.12 million $ 1.03 million
Sep 2, 2024 $ 0.117
+6.46%
$ 19.94 million $ 1.02 million
Sep 1, 2024 $ 0.11
-5.08%
$ 18.73 million $ 959,977
Aug 31, 2024 $ 0.116
-3.42%
$ 19.73 million $ 668,204
Aug 30, 2024 $ 0.12
-4.59%
$ 20.43 million $ 2.3 million
Aug 29, 2024 $ 0.126
+0.07%
$ 21.41 million $ 1.11 million
Aug 28, 2024 $ 0.126
-3.26%
$ 21.4 million $ 1.81 million
Aug 27, 2024 $ 0.13
-4.28%
$ 22.11 million $ 2.17 million
Aug 26, 2024 $ 0.136
-2.91%
$ 23.11 million $ 1.96 million
Aug 25, 2024 $ 0.14
-0.90%
$ 23.8 million $ 1.22 million
Aug 24, 2024 $ 0.141
+3.20%
$ 24.01 million $ 1.51 million
Aug 23, 2024 $ 0.137
+9.29%
$ 23.27 million $ 4.98 million
Aug 22, 2024 $ 0.125
+5.37%
$ 21.29 million $ 1.03 million
Aug 21, 2024 $ 0.119
+6.40%
$ 20.21 million $ 2 million
Aug 20, 2024 $ 0.112
+1.58%
$ 18.99 million $ 661,517
Aug 19, 2024 $ 0.11
+0.67%
$ 18.7 million $ 705,555
Aug 18, 2024 $ 0.109
+0.95%
$ 18.57 million $ 651,109
Aug 17, 2024 $ 0.108
+0.74%
$ 18.4 million $ 459,003
Aug 16, 2024 $ 0.107
-0.51%
$ 18.26 million $ 819,737
Aug 15, 2024 $ 0.108
-2.19%
$ 18.35 million $ 975,575
Aug 14, 2024 $ 0.11
-1.70%
$ 18.76 million $ 672,348
Aug 13, 2024 $ 0.112
+0.37%
$ 19.09 million $ 643,184