Mercury Historical Data

MER Page 25
Download
Date Close Price change Market cap Trading volume
Sep 20, 2019 $ 0.00417
-11.36%
$ 416,596 $ 3,234
Sep 19, 2019 $ 0.0047
+10.74%
$ 470,002 $ 11,465
Sep 18, 2019 $ 0.00424
+34.81%
$ 424,437 $ 2,623
Sep 17, 2019 $ 0.00315
+18.18%
$ 314,804 $ 782
Sep 16, 2019 $ 0.00267
+1.51%
$ 266,518 $ 280
Sep 15, 2019 $ 0.00263
+3.22%
$ 262,560 $ 128
Sep 14, 2019 $ 0.00254
-4.48%
$ 254,358 $ 680
Sep 13, 2019 $ 0.00266
-1.38%
$ 266,283 $ 886
Sep 12, 2019 $ 0.0027
-4.20%
$ 270,016 $ 440
Sep 11, 2019 $ 0.00281
+8.27%
$ 281,183 $ 707
Sep 10, 2019 $ 0.0026
-12.56%
$ 260,155 $ 625
Sep 9, 2019 $ 0.00297
+14.26%
$ 296,981 $ 1,606
Sep 8, 2019 $ 0.0026
-22.97%
$ 259,915 $ 1,733
Sep 7, 2019 $ 0.00337
+13.03%
$ 337,434 $ 139
Sep 6, 2019 $ 0.00299
-5.23%
$ 298,812 $ 788
Sep 5, 2019 $ 0.00315
-0.09%
$ 315,312 $ 118
Sep 4, 2019 $ 0.00315
-6.33%
$ 314,670 $ 344
Sep 3, 2019 $ 0.00336
+1.61%
$ 336,044 $ 1,951
Sep 2, 2019 $ 0.00331
-0.01%
$ 330,689 $ 2,792
Sep 1, 2019 $ 0.00332
-1.45%
$ 331,610 $ 1,235
Aug 31, 2019 $ 0.00336
-5.31%
$ 336,487 $ 436
Aug 30, 2019 $ 0.00355
-0.95%
$ 355,355 $ 3,808
Aug 29, 2019 $ 0.00359
-3.35%
$ 358,761 $ 741
Aug 28, 2019 $ 0.00371
+2.43%
$ 371,198 $ 1,497
Aug 27, 2019 $ 0.00362
-13.35%
$ 362,404 $ 1,794
Aug 26, 2019 $ 0.00417
-3.76%
$ 416,834 $ 713
Aug 25, 2019 $ 0.00433
-9.87%
$ 432,944 $ 1,506
Aug 24, 2019 $ 0.0048
+2.55%
$ 480,322 $ 2,025
Aug 23, 2019 $ 0.00468
+15.71%
$ 468,384 $ 3,215
Aug 22, 2019 $ 0.00405
-27.42%
$ 404,799 $ 5,221
Aug 21, 2019 $ 0.00558
-8.81%
$ 558,377 $ 2,779
Aug 20, 2019 $ 0.00612
-4.26%
$ 612,334 $ 1,568
Aug 19, 2019 $ 0.00636
-5.38%
$ 636,115 $ 2,346
Aug 18, 2019 $ 0.00673
+4.08%
$ 672,689 $ 1,991
Aug 17, 2019 $ 0.00645
+7.01%
$ 645,427 $ 1,066
Aug 16, 2019 $ 0.00601
-14.42%
$ 600,644 $ 2,346
Aug 15, 2019 $ 0.00698
+2.54%
$ 698,365 $ 3,809
Aug 14, 2019 $ 0.00679
-6.22%
$ 679,129 $ 4,846
Aug 13, 2019 $ 0.00724
-6.94%
$ 724,166 $ 3,040
Aug 12, 2019 $ 0.00779
-7.50%
$ 779,040 $ 7,709
Aug 11, 2019 $ 0.00842
+7.15%
$ 841,755 $ 3,377
Aug 10, 2019 $ 0.00786
-7.36%
$ 785,643 $ 5,295
Aug 9, 2019 $ 0.0085
-1.03%
$ 849,781 $ 2,905
Aug 8, 2019 $ 0.0086
-7.68%
$ 860,490 $ 14,141
Aug 7, 2019 $ 0.00932
-2.44%
$ 932,044 $ 8,361
Aug 6, 2019 $ 0.00955
-13.64%
$ 955,372 $ 16,214
Aug 5, 2019 $ 0.0111
-21.43%
$ 1.11 million $ 71,119
Aug 4, 2019 $ 0.0141
-16.37%
$ 1.41 million $ 49,337
Aug 3, 2019 $ 0.0168
-54.48%
$ 1.68 million $ 225,017
Aug 2, 2019 $ 0.037
-19.47%
$ 3.7 million $ 1.06 million