Mercor Finance Historical Data

MRCR Page 7
Download
Date Close Price change Market cap Trading volume
Aug 20, 2022 $ 0.00201
-0.12%
$ 199,574 $ 12,956
Aug 19, 2022 $ 0.00187
-16.24%
$ 185,838 $ 15,216
Aug 18, 2022 $ 0.00215
-6.55%
$ 213,078 $ 17,700
Aug 17, 2022 $ 0.00218
-5.68%
$ 215,751 $ 19,341
Aug 16, 2022 $ 0.00209
-9.10%
$ 207,039 $ 18,018
Aug 15, 2022 $ 0.00239
+4.53%
$ 237,184 $ 18,922
Aug 14, 2022 $ 0.00235
+8.37%
$ 233,206 $ 18,922
Aug 13, 2022 $ 0.00217
-5.62%
$ 215,160 $ 20,405
Aug 12, 2022 $ 0.00229
-3.08%
$ 227,095 $ 19,528
Aug 11, 2022 $ 0.0024
-2.80%
$ 237,496 $ 19,851
Aug 10, 2022 $ 0.0024
-6.66%
$ 237,721 $ 18,478
Aug 9, 2022 $ 0.00257
+0.20%
$ 254,807 $ 12,604
Aug 8, 2022 $ 0.0027
+5.71%
$ 267,200 $ 2,273
Aug 7, 2022 $ 0.00265
+10.55%
$ 262,394 $ 2,680
Aug 6, 2022 $ 0.00227
-7.79%
$ 224,826 $ 2,255
Aug 5, 2022 $ 0.00255
-0.14%
$ 253,110 $ 2,459
Aug 4, 2022 $ 0.00254
+6.93%
$ 252,282 $ 2,540
Aug 3, 2022 $ 0.00238
+13.49%
$ 236,308 $ 2,466
Aug 2, 2022 $ 0.0021
-1.22%
$ 208,062 $ 2,214
Aug 1, 2022 $ 0.00218
+0.20%
$ 216,547 $ 2,388
Jul 31, 2022 $ 0.0023
+7.90%
$ 227,691 $ 2,358
Jul 30, 2022 $ 0.00221
-15.37%
$ 219,444 $ 2,226
Jul 29, 2022 $ 0.0025
-3.71%
$ 247,763 $ 2,349
Jul 28, 2022 $ 0.00221
+1.24%
$ 218,845 $ 2,133
Jul 25, 2022 $ 0.00214
-2.51%
$ 212,340 $ 1,948
Jul 24, 2022 $ 0.0022
-5.73%
$ 218,127 $ 2,075
Jul 23, 2022 $ 0.00234
-7.43%
$ 231,536 $ 2,122
Jul 22, 2022 $ 0.00242
-2.08%
$ 239,591 $ 2,007
Jul 21, 2022 $ 0.00252
+12.48%
$ 250,037 $ 2,272
Jul 20, 2022 $ 0.00227
-4.93%
$ 225,312 $ 1,972
Jul 19, 2022 $ 0.00258
+6.46%
$ 255,918 $ 2,088
Jul 18, 2022 $ 0.00249
+12.81%
$ 246,665 $ 2,244
Jul 17, 2022 $ 0.00213
+2.81%
$ 211,343 $ 1,963
Jul 16, 2022 $ 0.00202
+8.64%
$ 200,500 $ 1,975
Jul 15, 2022 $ 0.00188
-11.21%
$ 186,827 $ 1,925
Jul 14, 2022 $ 0.00202
-2.39%
$ 200,707 $ 1,797
Jul 13, 2022 $ 0.00207
+9.53%
$ 205,646 $ 1,858
Jul 12, 2022 $ 0.00179
-4.16%
$ 176,973 $ 1,746
Jul 11, 2022 $ 0.00181
-7.02%
$ 178,974 $ 885
Jul 10, 2022 $ 0.00211
-5.74%
$ 209,066 $ 1,583
Jul 9, 2022 $ 0.00214
-0.70%
$ 212,079 $ 1,083
Jul 8, 2022 $ 0.00199
-4.69%
$ 197,334 $ 1,262
Jul 7, 2022 $ 0.00207
+9.08%
$ 205,047 $ 1,079
Jul 6, 2022 $ 0.00191
-6.16%
$ 189,248 $ 1,461
Jul 5, 2022 $ 0.00192
-4.98%
$ 190,055 $ 1,322
Jul 4, 2022 $ 0.00209
+13.11%
$ 207,052 $ 1,867
Jul 3, 2022 $ 0.00189
+2.89%
$ 187,483 $ 1,798
Jul 2, 2022 $ 0.00186
+9.94%
$ 184,311 $ 1,744
Jul 1, 2022 $ 0.00169
-11.23%
$ 167,635 $ 1,818
Jun 30, 2022 $ 0.00191
-13.37%
$ 188,964 $ 1,189