Mercor Finance Historical Data

MRCR
Download
Date Close Price change Market cap Trading volume
Dec 15, 2024 $ 0.000245
-0.32%
$ -- $ 5
Nov 30, 2024 $ 0.000266
+1.31%
$ 13,328 $ 0
Nov 29, 2024 $ 0.000263
+219.31%
$ 13,180 $ 28
Nov 28, 2024 $ 0.00777
+0.00%
$ 389,461 $ 3,918
Jun 12, 2023 $ 0.00159
-5.12%
$ -- $ 11,933
Jun 11, 2023 $ 0.00157
-7.83%
$ 78,893 $ 12,739
Jun 10, 2023 $ 0.00171
-1.83%
$ 85,517 $ 14,199
Jun 9, 2023 $ 0.00174
-6.31%
$ 87,134 $ 15,894
Jun 8, 2023 $ 0.00186
+1.17%
$ 93,030 $ 15,086
Jun 7, 2023 $ 0.00183
-8.24%
$ 92,010 $ 16,426
Jun 6, 2023 $ 0.002
+2.79%
$ 100,135 $ 15,890
Jun 5, 2023 $ 0.00194
-9.41%
$ 97,189 $ 16,207
Jun 4, 2023 $ 0.00214
-0.98%
$ 107,306 $ 17,323
Jun 3, 2023 $ 0.00216
+0.20%
$ 108,258 $ 17,417
Jun 2, 2023 $ 0.00215
+8.24%
$ 108,067 $ 17,295
Jun 1, 2023 $ 0.00199
-0.53%
$ 99,819 $ 16,695
May 31, 2023 $ 0.002
-2.08%
$ 100,296 $ 16,977
May 30, 2023 $ 0.00205
+0.59%
$ 102,596 $ 18,982
May 29, 2023 $ 0.00204
-1.80%
$ 102,112 $ 18,591
May 28, 2023 $ 0.00207
-5.55%
$ 103,967 $ 19,264
May 27, 2023 $ 0.00219
+7.85%
$ 110,036 $ 19,182
May 26, 2023 $ 0.00216
+7.45%
$ 108,225 $ 18,386
May 25, 2023 $ 0.00201
-7.36%
$ 100,694 $ 34,965
May 24, 2023 $ 0.00217
-0.29%
$ 108,675 $ 17,367
May 23, 2023 $ 0.00218
+7.60%
$ 109,194 $ 18,416
May 22, 2023 $ 0.00202
-2.67%
$ 101,508 $ 19,731
May 21, 2023 $ 0.00208
-1.59%
$ 104,166 $ 19,002
May 20, 2023 $ 0.00211
+2.19%
$ 105,956 $ 18,037
May 19, 2023 $ 0.00207
-4.17%
$ 103,769 $ 18,779
May 18, 2023 $ 0.00216
+4.90%
$ 108,463 $ 17,213
May 17, 2023 $ 0.00206
+0.40%
$ 103,412 $ 17,970
May 16, 2023 $ 0.00205
-0.81%
$ 103,018 $ 19,459
May 15, 2023 $ 0.00207
-8.23%
$ 104,002 $ 17,784
May 14, 2023 $ 0.00226
-0.67%
$ 113,306 $ 19,332
May 13, 2023 $ 0.00227
+11.49%
$ 113,812 $ 17,997
May 12, 2023 $ 0.00203
-6.03%
$ 102,014 $ 18,566
May 11, 2023 $ 0.00217
-2.72%
$ 108,612 $ 17,742
May 10, 2023 $ 0.00223
+8.67%
$ 111,717 $ 18,011
May 9, 2023 $ 0.00205
-0.84%
$ 102,924 $ 18,294
May 8, 2023 $ 0.00207
-4.73%
$ 103,776 $ 18,885
May 7, 2023 $ 0.00217
-0.62%
$ 108,801 $ 20,009
May 6, 2023 $ 0.00219
-6.96%
$ 109,613 $ 19,376
May 5, 2023 $ 0.00235
+7.57%
$ 117,819 $ 19,416
May 4, 2023 $ 0.00218
-6.91%
$ 109,444 $ 18,356
May 3, 2023 $ 0.00234
+1.41%
$ 117,596 $ 20,219
May 2, 2023 $ 0.00231
+5.01%
$ 116,011 $ 19,877
May 1, 2023 $ 0.00221
-9.20%
$ 110,938 $ 19,697
Apr 30, 2023 $ 0.00244
+4.08%
$ 122,136 $ 20,464
Apr 29, 2023 $ 0.00234
+6.38%
$ 117,158 $ 18,477
Apr 28, 2023 $ 0.0022
-7.12%
$ 110,358 $ 18,898
Download