Mercurial Finance Historical Data

MER Page 5
Download
Date Close Price change Market cap Trading volume
May 28, 2024 $ 0.000176
-0.83%
$ 99,001 $ 40
May 22, 2024 $ 0.000225
+1.36%
$ -- $ 8
May 21, 2024 $ 0.000223
-0.04%
$ 125,338 $ 9
May 19, 2024 $ 0.000239
-2.46%
$ -- $ 32
May 18, 2024 $ 0.000244
+6.55%
$ 137,643 $ 40
May 4, 2024 $ 0.000228
+2.63%
$ -- $ 395
May 3, 2024 $ 0.000222
+0.16%
$ 125,196 $ 407
May 2, 2024 $ 0.000243
-4.03%
$ -- $ 66
May 1, 2024 $ 0.000252
+7.70%
$ 142,364 $ 87
Apr 28, 2024 $ 0.000275
-1.22%
$ 155,005 $ 28
Apr 27, 2024 $ 0.00028
+0.81%
$ 157,478 $ 59
Apr 25, 2024 $ 0.000324
-1.50%
$ -- $ 51
Apr 24, 2024 $ 0.000329
+28.43%
$ 185,304 $ 33
Apr 23, 2024 $ 0.000257
+0.40%
$ 144,683 $ 34
Apr 22, 2024 $ 0.000256
-7.37%
$ 144,119 $ 18
Apr 21, 2024 $ 0.000276
-1.61%
$ 155,419 $ 21
Apr 19, 2024 $ 0.000205
-10.79%
$ 115,341 $ 323
Apr 18, 2024 $ 0.000228
+2.92%
$ 128,584 $ 60
Apr 17, 2024 $ 0.00026
-2.69%
$ -- $ 86
Apr 16, 2024 $ 0.000268
+2.69%
$ 150,837 $ 103
Apr 14, 2024 $ 0.000289
+0.81%
$ 162,974 $ 172
Apr 13, 2024 $ 0.000288
+14.30%
$ 162,196 $ 249
Apr 12, 2024 $ 0.000252
+0.10%
$ 141,982 $ 32
Apr 10, 2024 $ 0.0003
-1.66%
$ 169,026 $ 102
Apr 9, 2024 $ 0.000306
+5.98%
$ 172,178 $ 77
Apr 8, 2024 $ 0.000289
-4.04%
$ 162,590 $ 19
Apr 7, 2024 $ 0.0003
-1.09%
$ 168,841 $ 14
Apr 5, 2024 $ 0.000291
-4.51%
$ -- $ 68
Apr 4, 2024 $ 0.000303
+3.76%
$ 170,611 $ 87
Apr 3, 2024 $ 0.000358
+1.48%
$ 201,742 $ 219
Apr 2, 2024 $ 0.000354
+10.52%
$ 199,115 $ 308
Apr 1, 2024 $ 0.000319
-0.89%
$ 179,596 $ 85
Mar 31, 2024 $ 0.000319
-12.07%
$ 179,391 $ 103
Mar 30, 2024 $ 0.000368
+1.11%
$ 207,201 $ 355
Mar 29, 2024 $ 0.000364
-3.92%
$ 204,751 $ 574
Mar 28, 2024 $ 0.00038
-6.98%
$ 214,211 $ 103
Mar 27, 2024 $ 0.000409
+14.57%
$ 230,276 $ 2,273
Mar 26, 2024 $ 0.000357
-3.76%
$ 200,783 $ 11
Mar 25, 2024 $ 0.000371
+4.43%
$ 208,612 $ 339
Mar 24, 2024 $ 0.000353
+7.10%
$ 198,473 $ 40
Mar 23, 2024 $ 0.000329
-3.34%
$ 185,298 $ 287
Mar 22, 2024 $ 0.000338
-1.29%
$ 190,431 $ 22
Mar 21, 2024 $ 0.000343
-7.84%
$ 192,846 $ 226
Mar 20, 2024 $ 0.000372
-10.33%
$ 209,662 $ 41
Mar 19, 2024 $ 0.000415
+2.21%
$ 233,819 $ 619
Mar 18, 2024 $ 0.000408
+0.25%
$ 229,896 $ 142
Mar 17, 2024 $ 0.000407
+26.89%
$ 229,383 $ 120
Mar 16, 2024 $ 0.000321
-19.06%
$ 180,888 $ 291
Mar 15, 2024 $ 0.000397
+67.78%
$ 223,653 $ 5,308
Mar 13, 2024 $ 0.000388
-0.15%
$ 218,547 $ 176