Mercurial Finance Historical Data

MER Page 9
Download
Date Close Price change Market cap Trading volume
May 25, 2023 $ 0.000652
-13.75%
$ 236,848 $ 4,779
May 24, 2023 $ 0.000756
+0.70%
$ 274,575 $ 2,300
May 23, 2023 $ 0.000751
+1.29%
$ 272,677 $ 5,674
May 22, 2023 $ 0.000762
-5.74%
$ 276,555 $ 5,635
May 21, 2023 $ 0.000809
+2.10%
$ 293,630 $ 5,052
May 20, 2023 $ 0.000792
-3.78%
$ 287,595 $ 10,460
May 19, 2023 $ 0.000823
-3.30%
$ 298,884 $ 18,452
May 18, 2023 $ 0.000851
+0.09%
$ 309,118 $ 35,633
May 17, 2023 $ 0.000845
-0.64%
$ 306,809 $ 38,131
May 16, 2023 $ 0.00085
-0.41%
$ 308,854 $ 30,459
May 15, 2023 $ 0.000855
-2.03%
$ 310,343 $ 38,809
May 14, 2023 $ 0.000872
+0.92%
$ 316,749 $ 34,805
May 13, 2023 $ 0.000865
+1.99%
$ 314,293 $ 29,955
May 12, 2023 $ 0.000848
-8.25%
$ 308,136 $ 44,615
May 11, 2023 $ 0.000924
+15.13%
$ 335,736 $ 27,186
May 10, 2023 $ 0.000803
-9.92%
$ 291,527 $ 32,171
May 9, 2023 $ 0.000901
+0.48%
$ 327,189 $ 7,558
May 8, 2023 $ 0.0009
-3.59%
$ 326,812 $ 58,700
May 7, 2023 $ 0.000929
-0.53%
$ 337,204 $ 47,240
May 6, 2023 $ 0.000931
-3.19%
$ 337,963 $ 46,451
May 5, 2023 $ 0.000963
-9.30%
$ 349,851 $ 34,921
May 4, 2023 $ 0.00107
+1.56%
$ 387,810 $ 53,609
May 3, 2023 $ 0.00105
-1.69%
$ 381,508 $ 54,834
May 2, 2023 $ 0.00107
-2.85%
$ 389,381 $ 18,641
May 1, 2023 $ 0.00109
-8.09%
$ 397,391 $ 45,881
Apr 30, 2023 $ 0.00118
-0.31%
$ 428,519 $ 39,854
Apr 29, 2023 $ 0.00118
-2.31%
$ 429,863 $ 53,708
Apr 28, 2023 $ 0.00121
+4.38%
$ 440,887 $ 60,224
Apr 27, 2023 $ 0.00116
-0.95%
$ 419,740 $ 31,757
Apr 26, 2023 $ 0.00115
+0.05%
$ 417,123 $ 55,903
Apr 25, 2023 $ 0.00115
-15.71%
$ 416,305 $ 66,767
Apr 24, 2023 $ 0.00135
+20.23%
$ 491,411 $ 87,885
Apr 23, 2023 $ 0.00112
-13.78%
$ 406,403 $ 99,107
Apr 22, 2023 $ 0.0013
+48.73%
$ 470,514 $ 179,663
Apr 21, 2023 $ 0.000881
-3.46%
$ 319,940 $ 10,566
Apr 20, 2023 $ 0.000912
-27.92%
$ 331,248 $ 65,904
Apr 19, 2023 $ 0.00127
-5.07%
$ 459,672 $ 50,352
Apr 18, 2023 $ 0.00133
+3.13%
$ 483,383 $ 35,915
Apr 17, 2023 $ 0.0013
+3.56%
$ 470,321 $ 53,430
Apr 16, 2023 $ 0.00124
-1.08%
$ 452,013 $ 47,708
Apr 15, 2023 $ 0.00126
+1.71%
$ 455,858 $ 31,747
Apr 14, 2023 $ 0.00123
-4.73%
$ 447,449 $ 53,734
Apr 13, 2023 $ 0.00131
-4.98%
$ 475,806 $ 54,423
Apr 12, 2023 $ 0.00138
+5.41%
$ 501,479 $ 55,252
Apr 11, 2023 $ 0.00131
-2.92%
$ 475,381 $ 32,839
Apr 10, 2023 $ 0.00136
-2.03%
$ 492,675 $ 65,916
Apr 9, 2023 $ 0.00139
+1.19%
$ 504,931 $ 55,172
Apr 8, 2023 $ 0.00137
-0.24%
$ 496,218 $ 66,034
Apr 7, 2023 $ 0.00136
+3.94%
$ 494,900 $ 60,508
Apr 6, 2023 $ 0.00132
-12.03%
$ 477,611 $ 62,891