Mercury Historical Data

MER Page 21
Download
Date Close Price change Market cap Trading volume
Apr 7, 2020 $ 0.00352
-7.80%
$ 352,006 $ 1,344
Apr 6, 2020 $ 0.00381
+10.06%
$ 381,337 $ 1,175
Apr 5, 2020 $ 0.00347
+7.27%
$ 346,610 $ 1,598
Apr 4, 2020 $ 0.00323
+1.88%
$ 323,110 $ 854
Apr 3, 2020 $ 0.00317
-1.01%
$ 317,181 $ 1,594
Apr 2, 2020 $ 0.00321
+9.17%
$ 320,556 $ 1,644
Apr 1, 2020 $ 0.00294
+6.09%
$ 293,710 $ 564
Mar 31, 2020 $ 0.00277
-5.92%
$ 276,982 $ 968
Mar 30, 2020 $ 0.00295
+6.07%
$ 294,650 $ 592
Mar 29, 2020 $ 0.00278
-7.30%
$ 278,008 $ 937
Mar 28, 2020 $ 0.003
-4.23%
$ 299,868 $ 292
Mar 27, 2020 $ 0.00313
-0.88%
$ 313,076 $ 509
Mar 26, 2020 $ 0.00316
-7.15%
$ 315,904 $ 1,584
Mar 25, 2020 $ 0.0034
-1.45%
$ 340,282 $ 548
Mar 24, 2020 $ 0.00345
+6.52%
$ 345,237 $ 941
Mar 23, 2020 $ 0.00324
+13.17%
$ 324,191 $ 4,554
Mar 22, 2020 $ 0.00287
-21.48%
$ 286,535 $ 2,876
Mar 21, 2020 $ 0.00365
-3.88%
$ 364,608 $ 345
Mar 20, 2020 $ 0.00379
+1.08%
$ 379,168 $ 2,114
Mar 19, 2020 $ 0.00375
+22.10%
$ 375,062 $ 1,433
Mar 18, 2020 $ 0.00307
+2.81%
$ 307,167 $ 932
Mar 17, 2020 $ 0.003
+6.30%
$ 299,663 $ 1,595
Mar 16, 2020 $ 0.00281
-14.06%
$ 281,465 $ 4,983
Mar 15, 2020 $ 0.00328
+3.09%
$ 327,692 $ 3,098
Mar 14, 2020 $ 0.00318
-17.09%
$ 318,149 $ 2,300
Mar 13, 2020 $ 0.00382
+48.31%
$ 382,092 $ 5,553
Mar 12, 2020 $ 0.00258
-45.94%
$ 257,658 $ 5,761
Mar 11, 2020 $ 0.00477
-12.57%
$ 476,701 $ 7,279
Mar 10, 2020 $ 0.00545
-2.02%
$ 545,190 $ 3,675
Mar 9, 2020 $ 0.00556
+0.13%
$ 556,242 $ 8,730
Mar 8, 2020 $ 0.00555
-19.01%
$ 555,345 $ 18,854
Mar 7, 2020 $ 0.00686
-6.16%
$ 685,700 $ 10,052
Mar 6, 2020 $ 0.00731
-9.61%
$ 730,694 $ 7,485
Mar 5, 2020 $ 0.00808
-6.93%
$ 807,936 $ 5,364
Mar 4, 2020 $ 0.00868
-2.02%
$ 867,749 $ 28,159
Mar 3, 2020 $ 0.00886
-2.46%
$ 885,877 $ 13,844
Mar 2, 2020 $ 0.00908
+32.36%
$ 907,872 $ 9,988
Mar 1, 2020 $ 0.00686
-19.96%
$ 686,182 $ 8,222
Feb 29, 2020 $ 0.00858
-7.79%
$ 858,120 $ 16,880
Feb 28, 2020 $ 0.00931
+11.16%
$ 931,103 $ 39,900
Feb 27, 2020 $ 0.00836
-37.24%
$ 836,012 $ 63,922
Feb 26, 2020 $ 0.0133
+1.98%
$ 1.33 million $ 60,876
Feb 25, 2020 $ 0.0131
+1.59%
$ 1.31 million $ 58,808
Feb 24, 2020 $ 0.0129
-15.33%
$ 1.29 million $ 71,745
Feb 23, 2020 $ 0.0152
+42.67%
$ 1.52 million $ 95,428
Feb 22, 2020 $ 0.0107
+77.40%
$ 1.07 million $ 81,748
Feb 21, 2020 $ 0.00601
+11.43%
$ 600,854 $ 31,819
Feb 20, 2020 $ 0.00539
+27.41%
$ 539,480 $ 86,929
Feb 19, 2020 $ 0.00424
+12.66%
$ 423,572 $ 13,253
Feb 18, 2020 $ 0.00376
+29.03%
$ 375,862 $ 4,013