MERGE Historical USD Price
Daily close · Sep 23, 2019 → Oct 5, 2020Daily price history
Sep 5, 2020 → Oct 5, 2020| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2020-10-05 | $0.00736046 | $0.00744019 | $0.00733253 | $0.00744019 | $48.20 |
| 2020-10-04 | $0.00710076 | $0.00736059 | $0.00708399 | $0.00736059 | $0.22 |
| 2020-10-02 | $0.00711198 | $0.00714015 | $0.00697198 | $0.00707944 | $0.00 |
| 2020-10-01 | $0.00721711 | $0.00730012 | $0.00701999 | $0.00711371 | $10.26 |
| 2020-09-30 | $0.00823509 | $0.00942522 | $0.00716605 | $0.00721449 | $185.65 |
| 2020-09-29 | $0.0081242 | $0.00824008 | $0.00809658 | $0.00823284 | $0.00 |
| 2020-09-28 | $0.00861694 | $0.00958223 | $0.00813327 | $0.00813463 | $32.71 |
| 2020-09-27 | $0.00793854 | $0.00861694 | $0.00789533 | $0.00861694 | $5.50 |
| 2020-09-26 | $0.00790796 | $0.0079573 | $0.00788486 | $0.00794152 | $0.00 |
| 2020-09-25 | $0.00783562 | $0.00795199 | $0.00771661 | $0.00790534 | $23.12 |
| 2020-09-24 | $0.00706274 | $0.00785454 | $0.00705125 | $0.00783192 | $0.00 |
| 2020-09-23 | $0.00726421 | $0.00726421 | $0.00702648 | $0.0070623 | $0.00 |
| 2020-09-22 | $0.00719709 | $0.00728459 | $0.00714086 | $0.00726379 | $0.00 |
| 2020-09-21 | $0.00753139 | $0.00757108 | $0.00715627 | $0.00720875 | $0.00 |
| 2020-09-20 | $0.0076285 | $0.0076285 | $0.0074386 | $0.00753225 | $0.00 |
| 2020-09-19 | $0.00732431 | $0.00763388 | $0.0073002 | $0.0076295 | $0.46 |
| 2020-09-18 | $0.00842242 | $0.00987653 | $0.00727513 | $0.00731781 | $89.72 |
| 2020-09-17 | $0.01274805 | $0.01285969 | $0.00838945 | $0.00841567 | $17.29 |
| 2020-09-16 | $0.01261104 | $0.01293101 | $0.01249355 | $0.01275835 | $0.00 |
| 2020-09-15 | $0.01278664 | $0.01293174 | $0.00807477 | $0.01260785 | $26.06 |
| 2020-09-14 | $0.01239895 | $0.01292972 | $0.00798528 | $0.01277911 | $10.02 |
| 2020-09-13 | $0.01314872 | $0.01327798 | $0.01138333 | $0.01239283 | $30.25 |
| 2020-09-12 | $0.01308528 | $0.01317455 | $0.01295811 | $0.01315077 | $0.00 |
| 2020-09-11 | $0.01045132 | $0.01308382 | $0.00722002 | $0.01307849 | $153.90 |
| 2020-09-10 | $0.01083941 | $0.01100695 | $0.01035574 | $0.01043828 | $0.94 |
| 2020-09-09 | $0.01194583 | $0.01314598 | $0.01051094 | $0.01082455 | $40.56 |
| 2020-09-08 | $0.01160864 | $0.01163968 | $0.01042657 | $0.01063418 | $31.45 |
| 2020-09-07 | $0.01228895 | $0.01235041 | $0.01107493 | $0.01158353 | $0.85 |
| 2020-09-06 | $0.01217149 | $0.01332705 | $0.01202447 | $0.0122929 | $23.39 |
| 2020-09-05 | $0.01357965 | $0.01369664 | $0.01185574 | $0.01216571 | $108.73 |