Mercury Historical Data

MER Page 24
Download
Date Close Price change Market cap Trading volume
Nov 9, 2019 $ 0.00302
+2.11%
$ 301,927 $ 200
Nov 8, 2019 $ 0.00296
-1.29%
$ 295,735 $ 957
Nov 7, 2019 $ 0.003
-6.13%
$ 299,644 $ 612
Nov 6, 2019 $ 0.00319
+4.32%
$ 319,218 $ 241
Nov 5, 2019 $ 0.00305
-15.24%
$ 305,402 $ 1,880
Nov 4, 2019 $ 0.0036
+2.94%
$ 360,301 $ 227
Nov 3, 2019 $ 0.0035
-6.14%
$ 350,044 $ 1,445
Nov 2, 2019 $ 0.00373
+18.85%
$ 372,946 $ 33,362
Nov 1, 2019 $ 0.00314
-2.06%
$ 313,784 $ 178
Oct 31, 2019 $ 0.0032
-0.07%
$ 320,379 $ 167
Oct 30, 2019 $ 0.00321
-3.20%
$ 320,603 $ 904
Oct 29, 2019 $ 0.00331
+5.10%
$ 331,225 $ 1,715
Oct 28, 2019 $ 0.00315
+3.31%
$ 315,157 $ 918
Oct 27, 2019 $ 0.00305
-2.80%
$ 305,121 $ 929
Oct 26, 2019 $ 0.00312
+2.46%
$ 312,429 $ 2,958
Oct 25, 2019 $ 0.00305
+0.49%
$ 304,674 $ 382
Oct 24, 2019 $ 0.00303
+5.08%
$ 303,202 $ 768
Oct 23, 2019 $ 0.00289
-17.70%
$ 288,519 $ 1,584
Oct 22, 2019 $ 0.00351
-4.86%
$ 350,572 $ 324
Oct 21, 2019 $ 0.00368
-4.34%
$ 368,480 $ 217
Oct 20, 2019 $ 0.00385
+4.27%
$ 385,190 $ 1,191
Oct 19, 2019 $ 0.00369
+5.58%
$ 369,167 $ 393
Oct 18, 2019 $ 0.0035
-3.60%
$ 349,643 $ 815
Oct 17, 2019 $ 0.00363
+2.71%
$ 362,710 $ 215
Oct 16, 2019 $ 0.00353
-8.15%
$ 353,161 $ 1,861
Oct 15, 2019 $ 0.00385
-1.17%
$ 384,505 $ 225
Oct 14, 2019 $ 0.00389
-0.54%
$ 389,064 $ 2,051
Oct 13, 2019 $ 0.00391
-2.21%
$ 391,204 $ 2,741
Oct 12, 2019 $ 0.004
+4.84%
$ 400,017 $ 448
Oct 11, 2019 $ 0.00382
-8.81%
$ 382,127 $ 2,965
Oct 10, 2019 $ 0.00419
-6.49%
$ 419,051 $ 3,390
Oct 9, 2019 $ 0.00447
-1.30%
$ 446,811 $ 3,327
Oct 8, 2019 $ 0.00452
+3.02%
$ 451,628 $ 3,041
Oct 7, 2019 $ 0.00438
+10.67%
$ 438,371 $ 3,154
Oct 6, 2019 $ 0.00397
-4.44%
$ 397,131 $ 2,778
Oct 5, 2019 $ 0.00416
-4.38%
$ 415,576 $ 5,776
Oct 4, 2019 $ 0.00436
-5.03%
$ 436,283 $ 14,985
Oct 3, 2019 $ 0.00459
+2.32%
$ 459,374 $ 34,744
Oct 2, 2019 $ 0.00449
+33.86%
$ 448,944 $ 245,417
Oct 1, 2019 $ 0.00335
+1.31%
$ 335,390 $ 564
Sep 30, 2019 $ 0.00331
-9.07%
$ 331,047 $ 2,890
Sep 29, 2019 $ 0.00364
+9.94%
$ 364,057 $ 1,159
Sep 28, 2019 $ 0.00331
-1.15%
$ 331,155 $ 260
Sep 27, 2019 $ 0.00335
-1.34%
$ 334,950 $ 976
Sep 26, 2019 $ 0.0034
+21.09%
$ 339,511 $ 4,601
Sep 25, 2019 $ 0.0028
-7.16%
$ 279,966 $ 875
Sep 24, 2019 $ 0.00299
-24.26%
$ 298,656 $ 1,349
Sep 23, 2019 $ 0.00394
+3.33%
$ 394,293 $ 1,418
Sep 22, 2019 $ 0.00382
-4.86%
$ 381,597 $ 951
Sep 21, 2019 $ 0.00401
-3.72%
$ 401,104 $ 1,218