MERCE Historical USD Price
Daily close · Jun 15, 2022 → May 25, 2023Daily price history
Apr 25, 2023 → May 25, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-05-25 | $0.00001417 | $0.0000142 | $0.00001403 | $0.00001411 | $17.40 |
| 2023-05-24 | $0.00001451 | $0.00001451 | $0.00001408 | $0.00001417 | $17.47 |
| 2023-05-23 | $0.00001432 | $0.00001459 | $0.00001432 | $0.00001452 | $17.90 |
| 2023-05-22 | $0.00001419 | $0.00001439 | $0.00001413 | $0.00001432 | $17.65 |
| 2023-05-21 | $0.00001439 | $0.00001443 | $0.00001419 | $0.00001419 | $17.50 |
| 2023-05-20 | $0.00001428 | $0.00001444 | $0.00001426 | $0.00001438 | $17.74 |
| 2023-05-18 | $0.00001455 | $0.00001457 | $0.00001419 | $0.00001433 | $17.66 |
| 2023-05-17 | $0.00001477 | $0.00001479 | $0.00001425 | $0.00001455 | $21.42 |
| 2023-05-16 | $0.00001487 | $0.00001489 | $0.00001469 | $0.00001477 | $109.39 |
| 2023-05-15 | $0.00001533 | $0.00001534 | $0.00001475 | $0.00001487 | $110.14 |
| 2023-05-14 | $0.00001528 | $0.00001546 | $0.00001522 | $0.00001533 | $170.71 |
| 2023-05-13 | $0.00001516 | $0.00001531 | $0.00001512 | $0.00001527 | $170.05 |
| 2023-05-12 | $0.00001511 | $0.00001516 | $0.00001481 | $0.00001515 | $168.72 |
| 2023-05-11 | $0.00001545 | $0.00001545 | $0.00001497 | $0.00001511 | $168.28 |
| 2023-05-10 | $0.00001609 | $0.00001631 | $0.0000154 | $0.00001545 | $171.99 |
| 2023-05-09 | $0.00001616 | $0.00001627 | $0.00001605 | $0.0000161 | $2.74 |
| 2023-05-08 | $0.00001653 | $0.00001659 | $0.00001606 | $0.00001617 | $2.75 |
| 2023-05-07 | $0.0000166 | $0.00001677 | $0.00001655 | $0.00001655 | $2.82 |
| 2023-05-06 | $0.00001684 | $0.00001692 | $0.0000165 | $0.00001661 | $2.83 |
| 2023-05-05 | $0.0000167 | $0.00001695 | $0.00001669 | $0.00001683 | $2.86 |
| 2023-05-04 | $0.0000168 | $0.00001687 | $0.00001666 | $0.00001669 | $2.84 |
| 2023-05-03 | $0.00001658 | $0.00001688 | $0.00001654 | $0.00001681 | $2.86 |
| 2023-05-02 | $0.00001702 | $0.00001703 | $0.00001658 | $0.00001658 | $2.82 |
| 2023-05-01 | $0.00001862 | $0.00001871 | $0.00001694 | $0.00001704 | $131.30 |
| 2023-04-30 | $0.00001775 | $0.00001865 | $0.00001768 | $0.00001863 | $7.51 |
| 2023-04-29 | $0.00001788 | $0.0000179 | $0.00001773 | $0.00001775 | $7.15 |
| 2023-04-28 | $0.00001824 | $0.00001824 | $0.00001761 | $0.00001789 | $7.21 |
| 2023-04-27 | $0.00001824 | $0.00001854 | $0.00001815 | $0.00001825 | $7.35 |
| 2023-04-26 | $0.00001867 | $0.00001902 | $0.00001795 | $0.00001824 | $7.35 |
| 2023-04-25 | $0.00001827 | $0.00001874 | $0.00001814 | $0.00001866 | $7.52 |