ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

MRCHUSD MerchDAO

0.007382
0.000247 (3.46%)
15:27:59 - Realtime Data

MRCHUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
May 11 2024 0.007128 -0.00041 -5.44% 0.007547 0.007632 0.007084 989,789.00
May 10 2024 0.007538 -0.00017 -2.21% 0.007696 0.00797 0.007529 436,534.00
May 09 2024 0.007708 0.000514 7.15% 0.0072 0.009364 0.007192 639,362.00
May 08 2024 0.007194 -0.000019 -0.26% 0.0072 0.007463 0.006967 1,064,346.00
May 07 2024 0.007213 -0.000704 -8.89% 0.007916 0.007953 0.007099 660,773.00
May 06 2024 0.007917 0.000642 8.83% 0.007179 0.008036 0.0071 1,044,689.00
May 05 2024 0.007275 -0.00005 -0.68% 0.007323 0.007481 0.007251 1,067,184.00
May 04 2024 0.007325 0.000151 2.11% 0.007165 0.007391 0.007153 320,575.00
May 03 2024 0.007173 -0.000121 -1.66% 0.007294 0.007578 0.007106 487,396.00
May 02 2024 0.007294 0.000263 3.74% 0.007024 0.007435 0.006863 279,036.00
May 01 2024 0.007032 -0.000462 -6.17% 0.007468 0.007488 0.006741 91,570.00
Apr 30 2024 0.007494 0.000034 0.46% 0.007444 0.008088 0.006848 362,766.00
Apr 29 2024 0.00746 0.000178 2.44% 0.007179 0.008009 0.006772 1,628,251.00
Apr 28 2024 0.007282 -0.000331 -4.35% 0.007613 0.008061 0.007083 609,095.00
Apr 27 2024 0.007613 -0.000364 -4.56% 0.007547 0.007819 0.007088 437,548.00
Apr 26 2024 0.007977 0.000905 12.80% 0.007068 0.009078 0.00694 629,666.00
Apr 25 2024 0.007072 -0.000514 -6.78% 0.007598 0.007723 0.00703 801,399.00
Apr 24 2024 0.007586 -0.000011 -0.14% 0.007605 0.007918 0.007326 301,311.00
Apr 23 2024 0.007597 -0.000022 -0.29% 0.007615 0.008614 0.007582 826,347.00
Apr 22 2024 0.007619 -0.000534 -6.55% 0.007179 0.008143 0.0071 1,448,107.00
Apr 21 2024 0.008153 0.000274 3.47% 0.007874 0.008734 0.007768 693,236.00
Apr 20 2024 0.007879 0.000668 9.27% 0.007179 0.008966 0.007059 411,580.00
Apr 19 2024 0.007211 0.000341 4.96% 0.006858 0.007961 0.006431 281,749.00
Apr 18 2024 0.00687 0.000547 8.65% 0.006338 0.00693 0.006123 366,263.00
Apr 17 2024 0.006323 -0.00031 -4.67% 0.006628 0.006914 0.006313 170,975.00
Apr 16 2024 0.006633 -0.000035 -0.52% 0.006658 0.007006 0.006209 668,484.00
Apr 15 2024 0.006669 -0.000887 -11.74% 0.008986 0.009238 0.006437 1,120,848.00
Apr 14 2024 0.007555 0.000166 2.25% 0.00734 0.011195 0.006417 763,512.00
Apr 13 2024 0.007389 -0.00059 -7.39% 0.007942 0.007961 0.006445 345,815.00
Apr 12 2024 0.007979 -0.000824 -9.36% 0.008794 0.009076 0.007959 322,804.00
Apr 11 2024 0.008803 0.000095 1.09% 0.008699 0.009103 0.008643 76,503.00
Apr 10 2024 0.008709 -0.000696 -7.40% 0.009395 0.009466 0.008506 439,370.00
Apr 09 2024 0.009405 0.000428 4.77% 0.008986 0.009438 0.008669 31,303.00
Apr 08 2024 0.008977 0.000408 4.76% 0.008565 0.009196 0.008503 835,399.00
Apr 07 2024 0.008569 -0.000678 -7.33% 0.009226 0.009664 0.008414 417,957.00
Apr 06 2024 0.009247 0.000368 4.15% 0.008848 0.010245 0.008663 350,623.00
Apr 05 2024 0.008879 -0.000705 -7.36% 0.009592 0.010157 0.008577 34,450.00
Apr 04 2024 0.009584 0.000791 8.99% 0.008759 0.011024 0.008041 67,901.00
Apr 03 2024 0.008793 0.001058 13.67% 0.007756 0.009868 0.007575 54,162.00
Apr 02 2024 0.007735 -0.000313 -3.89% 0.008029 0.00824 0.007658 40,269.00
Apr 01 2024 0.008049 -0.000511 -5.97% 0.008565 0.008987 0.007391 824,352.00
Mar 31 2024 0.00856 0.000316 3.83% 0.008244 0.00936 0.008026 59,989.00
Mar 30 2024 0.008244 -0.001108 -11.85% 0.00941 0.009635 0.008243 106,251.00
Mar 29 2024 0.009352 -0.002089 -18.26% 0.011684 0.011792 0.008198 366,903.00
Mar 28 2024 0.011441 -0.003059 -21.10% 0.014211 0.014814 0.010563 608,697.00
Mar 27 2024 0.0145 -0.004724 -24.57% 0.019228 0.031327 0.012309 461,113.00
Mar 26 2024 0.019223 0.010128 111.35% 0.0091 0.04182 0.009099 696,597.00
Mar 25 2024 0.009096 0.00056 6.55% 0.007374 0.009412 0.006813 1,563,088.00
Mar 24 2024 0.008536 0.001056 14.11% 0.007596 0.008642 0.007383 1,272,854.00
Mar 23 2024 0.00748 0.000182 2.50% 0.007324 0.008466 0.006897 1,090,053.00
Mar 22 2024 0.007298 0.000488 7.16% 0.006782 0.0073 0.006199 1,568,936.00
Mar 21 2024 0.00681 0.000338 5.23% 0.006453 0.007204 0.006444 1,513,710.00
Mar 20 2024 0.006472 -0.000414 -6.01% 0.006856 0.00731 0.006458 1,099,380.00
Mar 19 2024 0.006886 -0.001221 -15.06% 0.008093 0.008168 0.006716 1,590,284.00
Mar 18 2024 0.008107 0.000802 10.99% 0.007374 0.009097 0.006813 1,745,691.00
Mar 17 2024 0.007304 0.000334 4.80% 0.007027 0.00737 0.006755 1,007,139.00
Mar 16 2024 0.00697 -0.000513 -6.86% 0.007494 0.007499 0.006834 1,318,550.00
Mar 15 2024 0.007483 -0.001257 -14.38% 0.007374 0.009435 0.006813 1,636,127.00
Mar 14 2024 0.00874 -0.000475 -5.15% 0.009205 0.009289 0.008712 1,756,176.00
Mar 13 2024 0.009215 0.000275 3.08% 0.008908 0.009265 0.008844 1,490,867.00
Mar 12 2024 0.00894 0.000149 1.70% 0.009043 0.00944 0.008793 1,038,752.00
Mar 11 2024 0.008791 0.000049 0.56% 0.007374 0.009032 0.006813 1,723,228.00
Mar 10 2024 0.008742 0.001181 15.62% 0.007548 0.008742 0.007545 1,492,656.00
Mar 09 2024 0.007561 0.000359 4.98% 0.007317 0.007889 0.007058 1,349,249.00
Mar 08 2024 0.007202 0.000054 0.76% 0.007168 0.007323 0.006933 1,755,254.00
Mar 07 2024 0.007148 0.000094 1.33% 0.007074 0.00727 0.006918 1,608,810.00
Mar 06 2024 0.007054 0.000242 3.56% 0.006692 0.007199 0.006605 1,209,234.00
Mar 05 2024 0.006811 -0.000416 -5.76% 0.007231 0.007258 0.006248 1,200,342.00
Mar 04 2024 0.007227 0.000226 3.22% 0.007374 0.008015 0.006524 1,532,388.00
Mar 03 2024 0.007001 0.00002 0.29% 0.006978 0.007004 0.006643 1,848,154.00
Mar 02 2024 0.006981 -0.000125 -1.76% 0.007105 0.007439 0.006966 1,562,681.00
Mar 01 2024 0.007106 0.000328 4.84% 0.006753 0.007217 0.006478 1,491,075.00
Feb 29 2024 0.006778 -0.000196 -2.81% 0.006994 0.007124 0.00648 1,736,955.00
Feb 28 2024 0.006974 0.000232 3.44% 0.006749 0.007624 0.006446 1,521,507.00
Feb 27 2024 0.006742 -0.000628 -8.52% 0.007374 0.008015 0.006738 1,491,934.00
Feb 26 2024 0.00737 -0.004306 -36.88% 0.006412 0.009772 0.005981 1,643,547.00
Feb 25 2024 0.011675 0.005575 91.37% 0.006106 0.011682 0.006045 1,561,367.00
Feb 24 2024 0.006101 0.000106 1.76% 0.00599 0.006186 0.005977 1,727,041.00
Feb 23 2024 0.005995 -0.000302 -4.80% 0.006293 0.006432 0.005911 1,196,835.00
Feb 22 2024 0.006297 0.000133 2.15% 0.006128 0.006574 0.005979 1,093,530.00
Feb 21 2024 0.006164 -0.000258 -4.02% 0.006412 0.006594 0.005981 1,551,329.00
Feb 20 2024 0.006422 -0.000355 -5.24% 0.006776 0.006776 0.006142 1,668,979.00
Feb 19 2024 0.006777 0.0006 9.71% 0.005427 0.006802 0.005358 1,657,111.00
Feb 18 2024 0.006178 -0.000207 -3.24% 0.006297 0.006344 0.00599 1,907,137.00
Feb 17 2024 0.006385 0.000427 7.16% 0.005942 0.006964 0.005918 1,874,739.00
Feb 16 2024 0.005958 -0.000232 -3.75% 0.006192 0.006665 0.005931 1,232,807.00
Feb 15 2024 0.00619 -0.000328 -5.03% 0.006499 0.006531 0.006087 2,047,454.00
Feb 14 2024 0.006518 0.000024 0.37% 0.006489 0.006633 0.006299 1,322,479.00
Feb 13 2024 0.006494 0.000334 5.42% 0.006195 0.006551 0.006082 1,006,424.00
Feb 12 2024 0.00616 -0.000051 -0.82% 0.005427 0.006292 0.005358 1,260,943.00
Feb 11 2024 0.006211 0.000612 10.93% 0.005595 0.00623 0.005561 1,633,761.00
Feb 10 2024 0.005599 -0.000471 -7.76% 0.006082 0.006122 0.005464 1,470,666.00

Your Recent History

Delayed Upgrade Clock