Market Cap:

Mercury Mercury (MER)

0.072068 USD (-2.10%)
0.00001079 BTC (-1.34%)
0.03347194 WAVES (3.19%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
7,206,760 USD
1,079 BTC
3,347,194 WAVES
Volume (24h)
970,283 USD
145.26 BTC
450,650 WAVES
Circulating Supply
100,000,000 MER

Historical data for Mercury

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 21, 2018 0.069818 0.075787 0.068274 0.073676 500,816 6,981,757
Sep 20, 2018 0.068637 0.070750 0.066225 0.070209 113,332 6,863,684
Sep 19, 2018 0.067679 0.069277 0.065449 0.067816 93,508 6,767,901
Sep 18, 2018 0.065974 0.070989 0.063326 0.068039 180,457 6,597,394
Sep 17, 2018 0.071327 0.078708 0.063637 0.065899 643,965 7,132,736
Sep 16, 2018 0.065732 0.072993 0.063215 0.070370 489,510 6,573,197
Sep 15, 2018 0.065394 0.065650 0.064142 0.065627 41,755 6,539,399
Sep 14, 2018 0.065448 0.067193 0.063500 0.064966 102,116 6,544,749
Sep 13, 2018 0.063355 0.066522 0.062158 0.065444 113,124 6,335,527
Sep 12, 2018 0.066112 0.066763 0.060226 0.061789 50,162 6,611,226
Sep 11, 2018 0.067585 0.068304 0.064986 0.065983 51,868 6,758,447
Sep 10, 2018 0.068246 0.069348 0.066329 0.066422 42,452 6,824,630
Sep 09, 2018 0.068393 0.069321 0.065418 0.068175 73,066 6,839,301
Sep 08, 2018 0.071756 0.071896 0.067108 0.068384 31,001 7,175,602
Sep 07, 2018 0.074149 0.074217 0.068922 0.071178 81,239 7,414,874
Sep 06, 2018 0.073833 0.074376 0.068151 0.073485 165,294 7,383,351
Sep 05, 2018 0.083561 0.085070 0.069763 0.070970 232,866 8,356,102
Sep 04, 2018 0.083172 0.084607 0.082733 0.083558 189,324 8,317,176
Sep 03, 2018 0.082819 0.084403 0.082014 0.083263 123,568 8,281,889
Sep 02, 2018 0.084985 0.084985 0.081757 0.083208 166,321 8,498,525
Sep 01, 2018 0.082888 0.083683 0.080200 0.083209 195,084 8,288,798
Aug 31, 2018 0.079519 0.080535 0.077738 0.080535 85,859 7,951,874
Aug 30, 2018 0.082179 0.084123 0.078153 0.079512 88,499 8,217,872
Aug 29, 2018 0.085528 0.087901 0.081911 0.082905 258,557 8,552,751
Aug 28, 2018 0.079298 0.088756 0.079298 0.085149 931,118 7,929,792
Aug 27, 2018 0.076573 0.079075 0.076220 0.078956 105,388 7,657,284
Aug 26, 2018 0.077654 0.221778 0.075094 0.076925 59,932 7,765,388
Aug 25, 2018 0.077261 0.078414 0.075984 0.078149 42,882 7,726,070
Aug 24, 2018 0.075878 0.077213 0.073512 0.077208 48,633 7,587,837
Aug 23, 2018 0.074984 0.077081 0.073448 0.076170 40,562 7,498,394
* Earliest data in range (UTC time)
** Latest data in range (UTC time)