Mercor Finance Historical Data

MRCR Page 3
Download
Date Close Price change Market cap Trading volume
Mar 8, 2023 $ 0.00317
+8.41%
$ 159,080 $ 17,287
Mar 7, 2023 $ 0.00293
-0.52%
$ 146,707 $ 18,084
Mar 6, 2023 $ 0.00294
+2.21%
$ 147,300 $ 17,077
Mar 5, 2023 $ 0.00288
+3.42%
$ 144,185 $ 16,610
Mar 4, 2023 $ 0.00278
-10.60%
$ 139,319 $ 16,950
Mar 3, 2023 $ 0.0031
-5.28%
$ 155,564 $ 17,670
Mar 2, 2023 $ 0.00305
-6.61%
$ 153,192 $ 17,568
Mar 1, 2023 $ 0.00327
-4.72%
$ 163,877 $ 17,292
Feb 28, 2023 $ 0.00343
+5.44%
$ 172,102 $ 18,191
Feb 27, 2023 $ 0.00326
-2.56%
$ 163,409 $ 17,463
Feb 26, 2023 $ 0.00334
+2.23%
$ 167,634 $ 18,598
Feb 25, 2023 $ 0.00327
-14.20%
$ 164,128 $ 18,209
Feb 24, 2023 $ 0.00381
+2.46%
$ 191,101 $ 18,359
Feb 23, 2023 $ 0.00373
-1.03%
$ 186,862 $ 18,279
Feb 22, 2023 $ 0.00376
+9.75%
$ 188,767 $ 19,740
Feb 21, 2023 $ 0.00343
-3.35%
$ 172,091 $ 17,948
Feb 20, 2023 $ 0.00356
-15.58%
$ 178,635 $ 18,119
Feb 19, 2023 $ 0.00422
-6.42%
$ 211,802 $ 17,856
Feb 18, 2023 $ 0.00451
+1.25%
$ 226,388 $ 14,205
Feb 17, 2023 $ 0.00447
+1.07%
$ 224,080 $ 17,666
Feb 16, 2023 $ 0.00443
+2.28%
$ 221,967 $ 14,263
Feb 15, 2023 $ 0.00432
-8.29%
$ 421,173 $ 18,133
Feb 14, 2023 $ 0.00441
+23.47%
$ 430,228 $ 16,654
Feb 13, 2023 $ 0.00358
+13.64%
$ 349,274 $ 16,030
Feb 12, 2023 $ 0.00316
-18.02%
$ 307,915 $ 18,335
Feb 11, 2023 $ 0.00376
-1.00%
$ 367,159 $ 19,250
Feb 10, 2023 $ 0.00355
-38.96%
$ 346,465 $ 19,239
Feb 9, 2023 $ 0.00582
+26.95%
$ 567,382 $ 46,555
Feb 8, 2023 $ 0.00428
+59.35%
$ 416,986 $ 20,119
Feb 7, 2023 $ 0.00268
+20.82%
$ 261,638 $ 19,781
Feb 6, 2023 $ 0.00222
+9.13%
$ 216,840 $ 19,859
Feb 5, 2023 $ 0.00204
-15.60%
$ 198,738 $ 19,448
Feb 4, 2023 $ 0.00241
+9.00%
$ 235,075 $ 20,645
Feb 3, 2023 $ 0.00221
+8.89%
$ 215,361 $ 18,808
Feb 2, 2023 $ 0.00203
+10.78%
$ 198,210 $ 18,792
Feb 1, 2023 $ 0.00184
+0.12%
$ 178,964 $ 19,432
Jan 31, 2023 $ 0.00183
-6.82%
$ 178,947 $ 18,397
Jan 30, 2023 $ 0.00197
-0.32%
$ 191,902 $ 19,010
Jan 29, 2023 $ 0.00197
-3.04%
$ 192,585 $ 19,986
Jan 28, 2023 $ 0.00204
+6.01%
$ 198,481 $ 17,771
Jan 27, 2023 $ 0.00192
-5.62%
$ 187,279 $ 18,146
Jan 26, 2023 $ 0.00204
-11.69%
$ 198,629 $ 17,322
Jan 25, 2023 $ 0.00231
-10.00%
$ 225,203 $ 18,931
Jan 24, 2023 $ 0.00257
+18.81%
$ 250,227 $ 17,660
Jan 23, 2023 $ 0.00216
+0.93%
$ 210,720 $ 17,286
Jan 22, 2023 $ 0.00214
-5.34%
$ 208,918 $ 19,519
Jan 21, 2023 $ 0.00226
-0.35%
$ 220,435 $ 18,560
Jan 20, 2023 $ 0.00227
+11.62%
$ 220,926 $ 17,487
Jan 19, 2023 $ 0.00204
-3.40%
$ 198,683 $ 16,892
Jan 18, 2023 $ 0.00211
+1.11%
$ 205,829 $ 16,573