Mercurial Finance Historical Data

MER Page 6
Download
Date Close Price change Market cap Trading volume
Mar 11, 2024 $ 0.000412
-1.57%
$ 231,962 $ 969
Nov 2, 2023 $ 0.000157
-1.29%
$ 88,479 $ 10,676
Nov 1, 2023 $ 0.000159
-20.05%
$ 89,599 $ 17,194
Oct 31, 2023 $ 0.000196
-5.27%
$ 110,548 $ 13,971
Oct 30, 2023 $ 0.000207
-8.88%
$ 116,394 $ 14,972
Oct 29, 2023 $ 0.000224
-4.01%
$ 125,658 $ 14,579
Oct 28, 2023 $ 0.000234
+5.49%
$ 131,795 $ 21,935
Oct 27, 2023 $ 0.000222
-4.59%
$ 124,906 $ 18,142
Oct 26, 2023 $ 0.00023
+0.96%
$ 129,291 $ 19,196
Oct 25, 2023 $ 0.000227
-4.39%
$ 127,926 $ 22,250
Oct 24, 2023 $ 0.000238
+14.18%
$ 134,260 $ 16,362
Oct 23, 2023 $ 0.00021
-4.98%
$ 118,288 $ 16,948
Oct 22, 2023 $ 0.000223
-15.44%
$ 125,275 $ 16,463
Oct 21, 2023 $ 0.000263
-3.64%
$ 148,290 $ 15,033
Oct 20, 2023 $ 0.000279
+11.13%
$ 156,834 $ 12,320
Oct 19, 2023 $ 0.000259
+8.46%
$ 145,736 $ 17,340
Oct 18, 2023 $ 0.000237
-10.17%
$ 133,260 $ 14,077
Oct 17, 2023 $ 0.000262
+1.11%
$ 147,487 $ 12,976
Oct 16, 2023 $ 0.000254
-5.44%
$ 143,103 $ 13,477
Oct 15, 2023 $ 0.000264
+1.61%
$ 148,564 $ 17,726
Oct 14, 2023 $ 0.00026
-2.54%
$ 146,485 $ 15,458
Oct 13, 2023 $ 0.000262
+1.73%
$ 147,381 $ 17,169
Oct 12, 2023 $ 0.000257
+3.11%
$ 144,846 $ 14,856
Oct 11, 2023 $ 0.00025
+5.85%
$ 140,867 $ 17,508
Oct 10, 2023 $ 0.000233
-12.79%
$ 131,375 $ 13,837
Oct 9, 2023 $ 0.000258
-10.11%
$ 145,189 $ 14,925
Oct 8, 2023 $ 0.00029
+25.81%
$ 163,547 $ 25,588
Oct 7, 2023 $ 0.000236
-1.63%
$ 132,721 $ 14,284
Oct 6, 2023 $ 0.00024
-6.34%
$ 135,255 $ 15,155
Oct 5, 2023 $ 0.000254
+29.71%
$ 143,085 $ 19,088
Oct 4, 2023 $ 0.000195
-1.61%
$ 109,961 $ 14,275
Oct 3, 2023 $ 0.000201
+4.05%
$ 113,329 $ 16,974
Oct 2, 2023 $ 0.000195
-6.18%
$ 109,687 $ 14,085
Oct 1, 2023 $ 0.000208
+6.57%
$ 117,139 $ 15,411
Sep 30, 2023 $ 0.000194
-2.71%
$ 109,069 $ 17,730
Sep 29, 2023 $ 0.000191
+2.30%
$ 107,506 $ 16,662
Sep 28, 2023 $ 0.000186
-3.65%
$ 104,918 $ 16,459
Sep 27, 2023 $ 0.000193
-2.66%
$ 108,938 $ 11,566
Sep 26, 2023 $ 0.000198
-0.42%
$ 111,680 $ 16,096
Sep 25, 2023 $ 0.000199
-0.51%
$ 112,146 $ 13,693
Sep 24, 2023 $ 0.0002
+0.24%
$ 112,709 $ 19,706
Sep 23, 2023 $ 0.0002
-0.63%
$ 112,879 $ 16,527
Sep 22, 2023 $ 0.000204
+0.70%
$ 115,045 $ 12,994
Sep 21, 2023 $ 0.000201
+1.04%
$ 113,082 $ 17,055
Sep 20, 2023 $ 0.000198
-10.88%
$ 111,402 $ 14,182
Sep 19, 2023 $ 0.000226
+0.98%
$ 127,290 $ 17,060
Sep 18, 2023 $ 0.000221
-3.76%
$ 124,334 $ 15,377
Sep 17, 2023 $ 0.000224
-3.56%
$ 126,256 $ 14,952
Sep 16, 2023 $ 0.000238
+0.25%
$ 133,760 $ 14,222
Sep 15, 2023 $ 0.000236
+5.26%
$ 133,144 $ 13,219