CMERGE Historical USD Price
Daily close · Dec 20, 2022 → Feb 15, 2023Daily price history
Jan 17, 2023 → Feb 15, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-02-15 | $0.00023172 | $0.00024827 | $0.00023026 | $0.00024797 | $223.17 |
| 2023-02-14 | $0.00023029 | $0.00023508 | $0.00022699 | $0.00023165 | $208.49 |
| 2023-02-13 | $0.00024456 | $0.00024655 | $0.00022194 | $0.00023034 | $207.30 |
| 2023-02-12 | $0.00024289 | $0.00025047 | $0.00023971 | $0.00024452 | $220.07 |
| 2023-02-11 | $0.00023932 | $0.00024337 | $0.00023896 | $0.00024289 | $218.60 |
| 2023-02-10 | $0.00023946 | $0.00024174 | $0.00023714 | $0.00023936 | $215.42 |
| 2023-02-09 | $0.00025672 | $0.00025743 | $0.00023713 | $0.00023922 | $215.30 |
| 2023-02-08 | $0.00026058 | $0.00026183 | $0.0002539 | $0.00025677 | $231.09 |
| 2023-02-07 | $0.0002537 | $0.00026092 | $0.00025353 | $0.0002608 | $234.72 |
| 2023-02-06 | $0.00025638 | $0.00025868 | $0.00025186 | $0.00025386 | $228.47 |
| 2023-02-05 | $0.00025854 | $0.0002638 | $0.00025431 | $0.00025652 | $230.87 |
| 2023-02-04 | $0.00025992 | $0.00026119 | $0.00025628 | $0.0002585 | $232.65 |
| 2023-02-03 | $0.00025305 | $0.00026157 | $0.00024948 | $0.00025987 | $233.88 |
| 2023-02-02 | $0.00024804 | $0.00026097 | $0.00024763 | $0.00025303 | $227.72 |
| 2023-02-01 | $0.00024629 | $0.00024941 | $0.00023938 | $0.0002481 | $447.59 |
| 2023-01-31 | $0.00023913 | $0.00024751 | $0.00023836 | $0.00024658 | $1,653.11 |
| 2023-01-30 | $0.00024434 | $0.00024655 | $0.00022917 | $0.00023902 | $3,896.25 |
| 2023-01-29 | $0.00023606 | $0.00024706 | $0.00023523 | $0.00024445 | $1,066.98 |
| 2023-01-28 | $0.00022434 | $0.000236 | $0.00022409 | $0.000236 | $3,327.86 |
| 2023-01-27 | $0.00021101 | $0.00022474 | $0.0002078 | $0.00022435 | $3,904.32 |
| 2023-01-26 | $0.00021298 | $0.00021466 | $0.00020954 | $0.00021095 | $358.02 |
| 2023-01-25 | $0.00020749 | $0.00021594 | $0.00020338 | $0.00021329 | $138.35 |
| 2023-01-24 | $0.00021039 | $0.00022234 | $0.00020731 | $0.00020745 | $332.36 |
| 2023-01-23 | $0.00020995 | $0.00021401 | $0.00020986 | $0.00021055 | $1,347.12 |
| 2023-01-22 | $0.00020836 | $0.00021494 | $0.00020774 | $0.00020993 | $261.85 |
| 2023-01-21 | $0.00020493 | $0.00021205 | $0.00020014 | $0.00020837 | $7,008.13 |
| 2023-01-20 | $0.0002066 | $0.00020949 | $0.00020225 | $0.00020477 | $3,833.70 |
| 2023-01-19 | $0.00020726 | $0.00020927 | $0.00020344 | $0.00020683 | $1,592.53 |
| 2023-01-18 | $0.00021647 | $0.00022123 | $0.00020393 | $0.00020703 | $890.89 |
| 2023-01-17 | $0.00021673 | $0.00021983 | $0.00021442 | $0.00021678 | $368.83 |