ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,399.22
      -0.51%
      US Tech 100
      18,362.00
      -0.93%
      Dow Jones
      39,935.07
      0.20%
      Brent Oil
      81.525
      -0.01%
      Bitcoin
      66,321.26
      0.81%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Mero Currency (Cryptocurrency:MROUSD)

      6. Mero Currency (Cryptocurrency:MROUSD) Historical

      MROUSD Mero Currency

      0.044425
      0.000346 (0.79%)
      20:02:01 - Realtime Data

      MROUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 25 2024 0.044049 0.000244 0.56% 0.043815 0.044284 0.042541 0.00
      Jul 24 2024 0.043805 -0.000382 -0.86% 0.044197 0.044951 0.043673 0.00
      Jul 23 2024 0.044187 -0.001093 -2.41% 0.045295 0.045383 0.043859 0.00
      Jul 22 2024 0.04528 -0.000221 -0.49% 0.043451 0.045763 0.043199 0.00
      Jul 21 2024 0.045501 0.000472 1.05% 0.044976 0.045758 0.044155 0.00
      Jul 20 2024 0.045029 0.000296 0.66% 0.044719 0.045306 0.044442 0.00
      Jul 19 2024 0.044733 0.001881 4.39% 0.042859 0.04519 0.042411 0.00
      Jul 18 2024 0.042852 -0.000141 -0.33% 0.042937 0.04362 0.042364 0.00
      Jul 17 2024 0.042994 -0.000679 -1.55% 0.043611 0.044286 0.042817 0.00
      Jul 16 2024 0.043672 0.000291 0.67% 0.043451 0.043794 0.041874 0.00
      Jul 15 2024 0.043381 0.002468 6.03% 0.038135 0.043444 0.035981 0.00
      Jul 14 2024 0.040913 0.001229 3.10% 0.039687 0.041133 0.039687 0.00
      Jul 13 2024 0.039683 0.000899 2.32% 0.038787 0.040062 0.038718 0.00
      Jul 12 2024 0.038784 0.000354 0.92% 0.038424 0.039219 0.037906 0.00
      Jul 11 2024 0.03843 -0.000266 -0.69% 0.038605 0.03976 0.038262 0.00
      Jul 10 2024 0.038696 -0.00019 -0.49% 0.038819 0.039798 0.038306 0.00
      Jul 09 2024 0.038887 0.000929 2.45% 0.037993 0.03902 0.037717 0.00
      Jul 08 2024 0.037958 0.000533 1.42% 0.038135 0.038936 0.035981 0.00
      Jul 07 2024 0.037425 -0.001543 -3.96% 0.038959 0.039115 0.03741 0.00
      Jul 06 2024 0.038968 0.000986 2.60% 0.037903 0.039182 0.037554 0.00
      Jul 05 2024 0.037982 -0.00036 -0.94% 0.038135 0.038484 0.035981 0.00
      Jul 04 2024 0.038342 -0.001996 -4.95% 0.040309 0.040466 0.038027 0.00
      Jul 03 2024 0.040339 -0.001208 -2.91% 0.041588 0.041668 0.039764 0.00
      Jul 02 2024 0.041546 -0.000532 -1.26% 0.042126 0.042345 0.041362 0.00
      Jul 01 2024 0.042079 0.000053 0.13% 0.040745 0.042741 0.040576 0.00
      Jun 30 2024 0.042026 0.00126 3.09% 0.040797 0.042156 0.040634 0.00
      Jun 29 2024 0.040766 0.000345 0.85% 0.040409 0.040945 0.040398 0.00
      Jun 28 2024 0.040421 -0.000816 -1.98% 0.041279 0.041634 0.040161 0.00
      Jun 27 2024 0.041237 0.000514 1.26% 0.040745 0.041722 0.040576 0.00
      Jun 26 2024 0.040723 -0.000654 -1.58% 0.044546 0.044573 0.04066 0.00
      Jun 25 2024 0.041377 0.00097 2.40% 0.040376 0.041807 0.040356 0.00
      Jun 24 2024 0.040407 -0.002026 -4.77% 0.042316 0.042414 0.03924 0.00
      Jun 23 2024 0.042433 -0.000603 -1.40% 0.043044 0.043207 0.042378 0.00
      Jun 22 2024 0.043036 0.000122 0.28% 0.042977 0.043202 0.042823 0.00
      Jun 21 2024 0.042914 -0.000555 -1.28% 0.043471 0.043542 0.042458 0.00
      Jun 20 2024 0.04347 0.000023 0.05% 0.043528 0.044516 0.043232 0.00
      Jun 19 2024 0.043447 -0.000129 -0.30% 0.043643 0.044019 0.043352 0.00
      Jun 18 2024 0.043576 -0.000926 -2.08% 0.044546 0.044573 0.0429 0.00
      Jun 17 2024 0.044502 -0.000146 -0.33% 0.044216 0.045066 0.043642 0.00
      Jun 16 2024 0.044648 0.000307 0.69% 0.044338 0.044827 0.04422 0.00
      Jun 15 2024 0.044341 0.000105 0.24% 0.044216 0.044487 0.044105 0.00
      Jun 14 2024 0.044236 -0.000515 -1.15% 0.044786 0.045104 0.043563 0.00
      Jun 13 2024 0.044751 -0.000967 -2.12% 0.045727 0.045812 0.044372 0.00
      Jun 12 2024 0.045717 0.000573 1.27% 0.045109 0.046893 0.044827 0.00
      Jun 11 2024 0.045144 -0.001402 -3.01% 0.046589 0.046589 0.044329 0.00
      Jun 10 2024 0.046547 -0.000122 -0.26% 0.045371 0.047076 0.045281 0.00
      Jun 09 2024 0.046669 0.000219 0.47% 0.046422 0.046793 0.046339 0.00
      Jun 08 2024 0.04645 -0.00000500 -0.01% 0.046421 0.046577 0.046369 0.00
      Jun 07 2024 0.046455 -0.000967 -2.04% 0.047407 0.048188 0.04591 0.00
      Jun 06 2024 0.047422 -0.000215 -0.45% 0.047674 0.047998 0.047034 0.00
      Jun 05 2024 0.047637 0.00036 0.76% 0.045371 0.048076 0.045281 0.00
      Jun 04 2024 0.047277 0.001188 2.58% 0.046099 0.047592 0.045933 0.00
      Jun 03 2024 0.046089 0.000665 1.46% 0.045371 0.047076 0.045281 0.00
      Jun 02 2024 0.045423 0.000068 0.15% 0.045371 0.045827 0.045135 0.00
      Jun 01 2024 0.045356 0.000155 0.34% 0.045225 0.045434 0.045157 0.00
      May 31 2024 0.045201 -0.000591 -1.29% 0.045803 0.046202 0.044639 0.00
      May 30 2024 0.045792 0.000497 1.10% 0.045281 0.046584 0.044965 0.00
      May 29 2024 0.045296 -0.00051 -1.11% 0.045767 0.046124 0.044957 0.00
      May 28 2024 0.045806 -0.000647 -1.39% 0.046493 0.046558 0.045046 0.00
      May 27 2024 0.046452 0.000564 1.23% 0.044394 0.047296 0.044015 0.00
      May 26 2024 0.045889 -0.000497 -1.07% 0.046408 0.046543 0.045719 0.00
      May 25 2024 0.046386 0.000443 0.96% 0.045916 0.046597 0.045904 0.00
      May 24 2024 0.045944 0.000468 1.03% 0.045509 0.046363 0.044653 0.00
      May 23 2024 0.045476 -0.000831 -1.79% 0.046299 0.046913 0.044565 0.00
      May 22 2024 0.046306 -0.000708 -1.51% 0.046988 0.047297 0.046218 0.00
      May 21 2024 0.047014 -0.000811 -1.70% 0.047871 0.04813 0.046383 0.00
      May 20 2024 0.047825 0.003452 7.78% 0.044394 0.047906 0.044015 0.00
      May 19 2024 0.044373 -0.000524 -1.17% 0.04485 0.045338 0.044195 0.00
      May 18 2024 0.044897 0.000039 0.09% 0.044872 0.045148 0.044666 0.00
      May 17 2024 0.044858 0.001125 2.57% 0.043754 0.045201 0.043659 0.00
      May 16 2024 0.043733 -0.00071 -1.60% 0.044394 0.044687 0.043284 0.00
      May 15 2024 0.044443 0.003192 7.74% 0.041236 0.044498 0.041087 0.00
      May 14 2024 0.041252 -0.000878 -2.08% 0.042146 0.042264 0.040947 0.00
      May 13 2024 0.04213 0.000942 2.29% 0.040996 0.042511 0.040639 0.00
      May 12 2024 0.041188 0.000461 1.13% 0.04077 0.041404 0.04061 0.00
      May 11 2024 0.040728 -0.000096 -0.24% 0.040756 0.041162 0.040536 0.00
      May 10 2024 0.040823 -0.001403 -3.32% 0.04215 0.042525 0.040361 0.00
      May 09 2024 0.042226 0.001249 3.05% 0.040996 0.042464 0.040639 0.00
      May 08 2024 0.040977 -0.000884 -2.11% 0.041764 0.042216 0.040787 0.00
      May 07 2024 0.041861 -0.000472 -1.11% 0.042322 0.043129 0.041719 0.00
      May 06 2024 0.042334 -0.00055 -1.28% 0.039611 0.043738 0.039415 0.00
      May 05 2024 0.042884 0.000084 0.20% 0.042808 0.043262 0.042186 0.00
      May 04 2024 0.0428 0.000635 1.51% 0.042136 0.043172 0.041933 0.00
      May 03 2024 0.042165 0.002532 6.39% 0.039611 0.042435 0.039415 0.00
      May 02 2024 0.039633 0.000476 1.21% 0.039019 0.039938 0.038128 0.00
      May 01 2024 0.039157 -0.001609 -3.95% 0.04062 0.040658 0.037865 0.00
      Apr 30 2024 0.040766 -0.002003 -4.68% 0.042771 0.043335 0.039596 0.00
      Apr 29 2024 0.042769 0.00056 1.33% 0.043508 0.043979 0.041414 0.00
      Apr 28 2024 0.04221 -0.000309 -0.73% 0.042486 0.043061 0.042051 0.00
      Apr 27 2024 0.042519 -0.000225 -0.53% 0.042711 0.042811 0.041878 0.00

      Your Recent History

      COIN
      MROUSD
      Mero Currency
      Delayed Upgrade Clock