Mercor Finance Historical Data

MRCR Page 5
Download
Date Close Price change Market cap Trading volume
Nov 28, 2022 $ 0.00159
-10.69%
$ 159,009 $ 17,504
Nov 27, 2022 $ 0.00177
+5.06%
$ 177,478 $ 18,586
Nov 26, 2022 $ 0.00169
+4.22%
$ 164,962 $ 18,531
Nov 25, 2022 $ 0.00162
-6.02%
$ 158,204 $ 17,665
Nov 24, 2022 $ 0.00173
+6.28%
$ 173,043 $ 16,913
Nov 23, 2022 $ 0.00162
+0.23%
$ 162,230 $ 17,600
Nov 22, 2022 $ 0.00161
-2.58%
$ 157,380 $ 15,092
Nov 21, 2022 $ 0.00165
+1.53%
$ 161,367 $ 15,126
Nov 20, 2022 $ 0.00164
-6.41%
$ 163,955 $ 17,261
Nov 19, 2022 $ 0.00175
-0.08%
$ 174,676 $ 15,723
Nov 18, 2022 $ 0.00175
+2.18%
$ 170,428 $ 16,305
Nov 17, 2022 $ 0.00171
+4.42%
$ 167,007 $ 16,333
Nov 16, 2022 $ 0.00164
+0.77%
$ 163,875 $ 15,081
Nov 15, 2022 $ 0.00162
-12.25%
$ 162,472 $ 17,547
Nov 14, 2022 $ 0.00185
+15.33%
$ 185,013 $ 16,661
Nov 13, 2022 $ 0.0016
-7.57%
$ 160,281 $ 15,415
Nov 12, 2022 $ 0.00173
+2.37%
$ 173,325 $ 17,012
Nov 11, 2022 $ 0.00169
-12.35%
$ 169,154 $ 17,234
Nov 10, 2022 $ 0.00193
+13.37%
$ 193,064 $ 20,073
Nov 9, 2022 $ 0.0017
-16.55%
$ 169,772 $ 15,705
Nov 8, 2022 $ 0.00191
-8.42%
$ 191,419 $ 19,766
Nov 7, 2022 $ 0.00209
+6.57%
$ 208,878 $ 20,434
Nov 6, 2022 $ 0.00197
-6.29%
$ 196,545 $ 21,778
Nov 5, 2022 $ 0.0021
-7.72%
$ 210,175 $ 20,106
Nov 4, 2022 $ 0.00227
+15.24%
$ 227,380 $ 21,396
Nov 3, 2022 $ 0.00197
-3.51%
$ 197,125 $ 18,526
Nov 2, 2022 $ 0.00204
-2.05%
$ 203,969 $ 20,296
Nov 1, 2022 $ 0.00208
+7.29%
$ 208,352 $ 20,088
Oct 31, 2022 $ 0.00194
-1.94%
$ 194,446 $ 19,800
Oct 30, 2022 $ 0.00198
+10.00%
$ 198,308 $ 18,932
Oct 29, 2022 $ 0.0018
-3.87%
$ 180,186 $ 18,173
Oct 28, 2022 $ 0.00188
+10.60%
$ 187,588 $ 18,330
Oct 27, 2022 $ 0.0017
-9.75%
$ 170,219 $ 17,078
Oct 26, 2022 $ 0.00188
+9.54%
$ 188,245 $ 16,901
Oct 25, 2022 $ 0.00172
+3.69%
$ 172,027 $ 16,134
Oct 24, 2022 $ 0.00166
-0.28%
$ 165,700 $ 15,499
Oct 23, 2022 $ 0.00166
-4.16%
$ 166,392 $ 16,921
Oct 22, 2022 $ 0.00174
+6.58%
$ 173,623 $ 16,631
Oct 21, 2022 $ 0.00163
-5.15%
$ 162,885 $ 15,554
Oct 20, 2022 $ 0.00172
+6.09%
$ 171,838 $ 16,346
Oct 19, 2022 $ 0.00162
-0.96%
$ 157,949 $ 15,823
Oct 18, 2022 $ 0.00175
-0.75%
$ 171,120 $ 16,646
Oct 17, 2022 $ 0.00177
-7.54%
$ 176,888 $ 16,722
Oct 16, 2022 $ 0.00191
+1.94%
$ 191,230 $ 15,991
Oct 15, 2022 $ 0.00188
+6.34%
$ 188,234 $ 15,701
Oct 14, 2022 $ 0.00177
+11.72%
$ 177,008 $ 15,955
Oct 13, 2022 $ 0.00159
+1.33%
$ 158,607 $ 14,802
Oct 12, 2022 $ 0.00156
-6.95%
$ 156,321 $ 15,373
Oct 11, 2022 $ 0.00168
+1.31%
$ 167,730 $ 16,617
Oct 10, 2022 $ 0.00166
-10.64%
$ 165,800 $ 16,104