Mercury Protocol Historical Data

GMT Page 18
Download
Date Close Price change Market cap Trading volume
Dec 6, 2023 $ 0.28
-6.09%
$ 47.62 million $ 51.29 million
Dec 5, 2023 $ 0.298
+8.70%
$ 50.71 million $ 61.08 million
Dec 4, 2023 $ 0.274
-2.13%
$ 46.65 million $ 42.41 million
Dec 3, 2023 $ 0.28
-0.43%
$ 47.67 million $ 37.83 million
Dec 2, 2023 $ 0.281
+6.60%
$ 47.88 million $ 35.94 million
Dec 1, 2023 $ 0.264
+0.78%
$ 44.91 million $ 30.69 million
Nov 30, 2023 $ 0.262
-4.27%
$ 44.56 million $ 35.91 million
Nov 29, 2023 $ 0.273
-6.14%
$ 46.55 million $ 35.14 million
Nov 28, 2023 $ 0.291
+0.64%
$ 49.59 million $ 53.6 million
Nov 27, 2023 $ 0.289
-9.72%
$ 49.28 million $ 78.24 million
Nov 26, 2023 $ 0.32
-7.34%
$ 54.58 million $ 78.83 million
Nov 25, 2023 $ 0.346
+19.10%
$ 58.9 million $ 125.51 million
Nov 24, 2023 $ 0.29
+4.96%
$ 49.46 million $ 39.28 million
Nov 23, 2023 $ 0.277
-0.44%
$ 47.12 million $ 45.88 million
Nov 22, 2023 $ 0.278
+8.31%
$ 47.32 million $ 40.75 million
Nov 21, 2023 $ 0.257
-1.53%
$ 43.69 million $ 72.34 million
Nov 20, 2023 $ 0.261
-1.27%
$ 44.37 million $ 35.2 million
Nov 19, 2023 $ 0.264
+4.16%
$ 44.94 million $ 24.9 million
Nov 18, 2023 $ 0.253
-4.35%
$ 43.15 million $ 35.89 million
Nov 17, 2023 $ 0.265
+6.14%
$ 45.11 million $ 45.61 million
Nov 16, 2023 $ 0.25
-3.02%
$ 42.5 million $ 37.98 million
Nov 15, 2023 $ 0.257
+3.67%
$ 43.82 million $ 45.37 million
Nov 14, 2023 $ 0.248
+8.15%
$ 42.27 million $ 44.17 million
Nov 13, 2023 $ 0.229
-5.89%
$ 39.08 million $ 41.95 million
Nov 12, 2023 $ 0.244
+4.25%
$ 41.53 million $ 27.7 million
Nov 11, 2023 $ 0.234
-0.51%
$ 39.84 million $ 51.16 million
Nov 10, 2023 $ 0.235
+6.47%
$ 40.04 million $ 35.91 million
Nov 9, 2023 $ 0.221
-2.45%
$ 37.61 million $ 58.87 million
Nov 8, 2023 $ 0.226
+1.69%
$ 38.55 million $ 28.89 million
Nov 7, 2023 $ 0.223
-4.26%
$ 37.91 million $ 35.43 million
Nov 6, 2023 $ 0.233
+12.77%
$ 39.6 million $ 51.14 million
Nov 5, 2023 $ 0.206
+1.89%
$ 35.12 million $ 19.88 million
Nov 4, 2023 $ 0.202
+4.02%
$ 34.47 million $ 16.8 million
Nov 3, 2023 $ 0.195
+6.33%
$ 33.14 million $ 20.68 million
Nov 2, 2023 $ 0.183
-3.43%
$ 31.16 million $ 19.15 million
Nov 1, 2023 $ 0.189
+2.39%
$ 32.27 million $ 16.84 million
Oct 31, 2023 $ 0.185
-4.70%
$ 31.52 million $ 20.26 million
Oct 30, 2023 $ 0.194
+2.51%
$ 33.07 million $ 37.81 million
Oct 29, 2023 $ 0.189
+8.62%
$ 32.26 million $ 17.81 million
Oct 28, 2023 $ 0.174
+7.24%
$ 29.7 million $ 20.2 million
Oct 27, 2023 $ 0.163
-2.12%
$ 27.7 million $ 12.24 million
Oct 26, 2023 $ 0.166
+0.51%
$ 28.3 million $ 18.6 million
Oct 25, 2023 $ 0.165
+1.45%
$ 28.15 million $ 11.18 million
Oct 24, 2023 $ 0.163
+0.99%
$ 27.75 million $ 17.48 million
Oct 23, 2023 $ 0.161
+4.86%
$ 27.47 million $ 11.25 million
Oct 22, 2023 $ 0.154
+0.38%
$ 26.2 million $ 12.09 million
Oct 21, 2023 $ 0.153
+3.71%
$ 26.1 million $ 8.69 million
Oct 20, 2023 $ 0.148
+4.78%
$ 25.17 million $ 4.96 million
Oct 19, 2023 $ 0.141
-1.80%
$ 24.02 million $ 5.13 million
Oct 18, 2023 $ 0.144
+0.39%
$ 24.46 million $ 5.03 million