Mercor Finance Historical Data

MRCR Page 9
Download
Date Close Price change Market cap Trading volume
Apr 29, 2022 $ 0.0094
-7.84%
$ 931,817 $ 5,862
Apr 28, 2022 $ 0.0102
-69.86%
$ 1.01 million $ 10,601
Apr 27, 2022 $ 0.0338
+249.96%
$ 3.35 million $ 845,466
Apr 26, 2022 $ 0.00967
-2.32%
$ 958,582 $ 9,788
Apr 25, 2022 $ 0.0099
-71.45%
$ 981,381 $ 2,696
Apr 24, 2022 $ 0.0347
+90.06%
$ 3.44 million $ 263,966
Apr 23, 2022 $ 0.0182
+61.67%
$ 1.81 million $ 134,583
Apr 22, 2022 $ 0.0113
-48.83%
$ 1.12 million $ 2.61 million
Apr 21, 2022 $ 0.022
-1.49%
$ 2.19 million $ 316,722
Apr 20, 2022 $ 0.0224
+138.87%
$ 2.22 million $ 123,386
Apr 19, 2022 $ 0.00936
-58.58%
$ 927,852 $ 12,424
Apr 18, 2022 $ 0.0226
+83.50%
$ 2.24 million $ 496,055
Apr 17, 2022 $ 0.0123
+2.27%
$ 1.22 million $ 319,767
Apr 16, 2022 $ 0.012
+3.14%
$ 1.19 million $ 224,741
Apr 15, 2022 $ 0.0117
+8.49%
$ 1.16 million $ 378,758
Apr 14, 2022 $ 0.0108
-0.34%
$ 1.07 million $ 160,957
Apr 13, 2022 $ 0.0108
-1.96%
$ 1.07 million $ 637,778
Apr 12, 2022 $ 0.011
+9.48%
$ 1.09 million $ 677,912
Apr 11, 2022 $ 0.0101
-3.89%
$ 997,529 $ 389,717
Apr 10, 2022 $ 0.0104
-6.97%
$ 1.03 million $ 119,700
Apr 9, 2022 $ 0.0112
+2.66%
$ 1.11 million $ 533,342
Apr 8, 2022 $ 0.0109
+5.54%
$ 1.08 million $ 398,023
Apr 7, 2022 $ 0.0103
-2.27%
$ 1.02 million $ 174,732
Apr 6, 2022 $ 0.0105
-6.65%
$ 1.04 million $ 159,355
Apr 5, 2022 $ 0.0113
+5.83%
$ 1.12 million $ 308,425
Apr 4, 2022 $ 0.0107
+19.48%
$ 1.06 million $ 170,659
Apr 3, 2022 $ 0.00893
-10.29%
$ 885,093 $ 51,730
Apr 2, 2022 $ 0.00995
-2.23%
$ 986,604 $ 84,502
Apr 1, 2022 $ 0.0102
-0.59%
$ 1.01 million $ 259,322
Mar 31, 2022 $ 0.0102
-2.15%
$ 1.01 million $ 122,449
Mar 30, 2022 $ 0.0105
-3.36%
$ 1.04 million $ 151,197
Mar 29, 2022 $ 0.0108
+0.15%
$ 1.07 million $ 262,491
Mar 28, 2022 $ 0.0108
-8.45%
$ 1.07 million $ 72,770
Mar 27, 2022 $ 0.0118
+2.97%
$ 1.17 million $ 109,500
Mar 26, 2022 $ 0.0115
+21.19%
$ 1.14 million $ 231,961
Mar 25, 2022 $ 0.00945
+0.77%
$ 936,293 $ 177,161
Mar 24, 2022 $ 0.00938
-10.93%
$ 929,391 $ 144,230
Mar 23, 2022 $ 0.0105
+8.82%
$ 1.04 million $ 114,394
Mar 22, 2022 $ 0.00968
-1.58%
$ 959,794 $ 106,565
Mar 21, 2022 $ 0.00983
+8.52%
$ 974,926 $ 135,000
Mar 20, 2022 $ 0.00906
-9.48%
$ 898,550 $ 62,230
Mar 19, 2022 $ 0.01
+2.46%
$ 992,907 $ 134,052
Mar 18, 2022 $ 0.00978
-1.74%
$ 969,288 $ 128,659
Mar 17, 2022 $ 0.00995
-5.77%
$ 986,062 $ 119,258
Mar 16, 2022 $ 0.0106
+6.03%
$ 1.05 million $ 51,710
Mar 15, 2022 $ 0.00998
+0.13%
$ 988,980 $ 48,157
Mar 14, 2022 $ 0.00996
-16.94%
$ 987,725 $ 111,529
Mar 13, 2022 $ 0.012
-15.07%
$ 1.19 million $ 119,875
Mar 12, 2022 $ 0.0141
+5.20%
$ 1.4 million $ 152,277
Mar 11, 2022 $ 0.0134
+15.59%
$ 1.33 million $ 81,478