Mercor Finance Historical Data

MRCR Page 8
Download
Date Close Price change Market cap Trading volume
Jun 29, 2022 $ 0.0022
-2.26%
$ 217,969 $ 1,718
Jun 28, 2022 $ 0.00225
-5.63%
$ 223,238 $ 1,122
Jun 27, 2022 $ 0.00239
-0.31%
$ 236,714 $ 1,855
Jun 26, 2022 $ 0.0024
-7.73%
$ 237,475 $ 1,861
Jun 25, 2022 $ 0.0025
+5.89%
$ 247,677 $ 1,878
Jun 24, 2022 $ 0.00251
+6.33%
$ 248,869 $ 1,959
Jun 23, 2022 $ 0.00248
+11.98%
$ 245,814 $ 1,728
Jun 22, 2022 $ 0.00222
+0.58%
$ 219,619 $ 1,600
Jun 21, 2022 $ 0.00233
+0.47%
$ 231,203 $ 1,701
Jun 20, 2022 $ 0.00229
+6.31%
$ 226,853 $ 1,634
Jun 19, 2022 $ 0.00222
+14.35%
$ 219,764 $ 1,732
Jun 18, 2022 $ 0.00204
-13.60%
$ 201,821 $ 1,533
Jun 17, 2022 $ 0.0023
-0.91%
$ 227,591 $ 1,640
Jun 16, 2022 $ 0.00242
-2.45%
$ 239,733 $ 1,552
Jun 15, 2022 $ 0.00252
-23.49%
$ 249,748 $ 1,593
Jun 14, 2022 $ 0.00337
+19.39%
$ 334,483 $ 1,590
Jun 13, 2022 $ 0.00267
-13.13%
$ 264,872 $ 1,873
Jun 12, 2022 $ 0.00331
+6.53%
$ 328,415 $ 2,024
Jun 11, 2022 $ 0.00311
-14.10%
$ 307,976 $ 2,101
Jun 10, 2022 $ 0.00353
+1.37%
$ 349,531 $ 1,182
Jun 9, 2022 $ 0.00348
+0.49%
$ 345,204 $ 3
Jun 8, 2022 $ 0.00347
-0.54%
$ 343,527 $ 3
Jun 7, 2022 $ 0.00348
-1.61%
$ 345,453 $ 3
Jun 6, 2022 $ 0.00355
-1.25%
$ 351,605 $ 3
Jun 5, 2022 $ 0.00359
-0.80%
$ 355,550 $ 3
Jun 4, 2022 $ 0.00362
+0.94%
$ 359,063 $ 3
Jun 3, 2022 $ 0.00359
-2.96%
$ 355,421 $ 3
May 30, 2022 $ 0.00713
+111.24%
$ 706,356 $ 28,508
May 29, 2022 $ 0.00338
-2.92%
$ 334,579 $ 47
May 28, 2022 $ 0.00348
-59.03%
$ 345,263 $ 3,148
May 27, 2022 $ 0.00851
-69.49%
$ 843,206 $ 12,558
May 18, 2022 $ 0.00591
-33.36%
$ 585,919 $ 22,937
May 17, 2022 $ 0.00887
-8.12%
$ 879,236 $ 16,033
May 16, 2022 $ 0.00965
-2.67%
$ 956,965 $ 16,670
May 15, 2022 $ 0.00992
-0.76%
$ 983,239 $ 16,714
May 14, 2022 $ 0.00999
+4.16%
$ 990,728 $ 20,623
May 13, 2022 $ 0.0096
+0.61%
$ 951,159 $ 7,982
May 12, 2022 $ 0.00954
+23.91%
$ 945,389 $ 12,262
May 11, 2022 $ 0.00767
-54.64%
$ 759,933 $ 286,006
May 10, 2022 $ 0.0169
+6.62%
$ 1.68 million $ 122,756
May 9, 2022 $ 0.0159
-0.49%
$ 1.57 million $ 197,325
May 8, 2022 $ 0.0157
+20.65%
$ 1.56 million $ 584
May 7, 2022 $ 0.013
+20.74%
$ 1.29 million $ 950
May 6, 2022 $ 0.0108
-14.20%
$ 1.07 million $ 639
May 5, 2022 $ 0.0126
+8.78%
$ 1.25 million $ 500
May 4, 2022 $ 0.0116
-46.24%
$ 1.15 million $ 134,638
May 3, 2022 $ 0.0215
+20.75%
$ 2.14 million $ 65,755
May 2, 2022 $ 0.0178
+0.93%
$ 1.77 million $ 35,473
May 1, 2022 $ 0.0177
+15.11%
$ 1.75 million $ 36,228
Apr 30, 2022 $ 0.0154
+63.32%
$ 1.52 million $ 21,058