MRGN Historical USD Price
Daily close · Feb 22, 2024 → Feb 20, 2025Daily price history
Jan 22, 2025 → Feb 20, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-02-20 | $0.00000095 | $0.00000096 | $0.00000094 | $0.00000094 | $2,907.78 |
| 2025-02-19 | $0.00000102 | $0.00000102 | $0.00000095 | $0.00000095 | $2,946.77 |
| 2025-02-18 | $0.00000102 | $0.00000102 | $0.00000101 | $0.00000101 | $3,137.65 |
| 2025-02-17 | $0.00000102 | $0.00000104 | $0.00000101 | $0.00000101 | $3,188.91 |
| 2025-02-16 | $0.00000101 | $0.00000102 | $0.00000095 | $0.00000101 | $3,221.66 |
| 2025-02-15 | $0.000001 | $0.00000101 | $0.000001 | $0.000001 | $3,182.86 |
| 2025-02-14 | $0.00000107 | $0.00000107 | $0.000001 | $0.000001 | $3,210.34 |
| 2025-02-13 | $0.0000011 | $0.0000011 | $0.00000107 | $0.00000107 | $3,413.30 |
| 2025-02-12 | $0.0000012 | $0.0000012 | $0.00000109 | $0.00000109 | $1,868.50 |
| 2025-02-11 | $0.000001 | $0.0000012 | $0.000001 | $0.0000012 | $50.75 |
| 2025-02-10 | $0.000001 | $0.000001 | $0.00000098 | $0.000001 | $0.61 |
| 2025-02-09 | $0.00000099 | $0.000001 | $0.00000097 | $0.00000099 | $3,134.59 |
| 2025-02-08 | $0.00000104 | $0.00000105 | $0.00000098 | $0.00000098 | $3,091.05 |
| 2025-02-07 | $0.0000011 | $0.0000011 | $0.00000103 | $0.00000104 | $3,197.09 |
| 2025-02-06 | $0.00000109 | $0.0000011 | $0.00000109 | $0.00000109 | $3,383.97 |
| 2025-02-05 | $0.0000011 | $0.0000011 | $0.00000106 | $0.00000109 | $3,353.13 |
| 2025-02-04 | $0.00000115 | $0.00000127 | $0.00000108 | $0.00000108 | $3,556.02 |
| 2025-02-03 | $0.00000097 | $0.0000013 | $0.00000095 | $0.00000115 | $2,256.93 |
| 2025-02-02 | $0.00000105 | $0.00000106 | $0.00000096 | $0.00000097 | $2,590.81 |
| 2025-02-01 | $0.00000092 | $0.00000109 | $0.00000084 | $0.00000105 | $2,311.59 |
| 2025-01-31 | $0.00000088 | $0.00000133 | $0.00000087 | $0.00000092 | $3,196.56 |
| 2025-01-30 | $0.00000101 | $0.00000101 | $0.00000087 | $0.00000088 | $2,708.71 |
| 2025-01-29 | $0.00000068 | $0.00000112 | $0.00000067 | $0.00000101 | $3,621.62 |
| 2025-01-28 | $0.00000079 | $0.00000084 | $0.00000067 | $0.00000068 | $2,030.66 |
| 2025-01-27 | $0.00000078 | $0.00000089 | $0.00000073 | $0.0000008 | $2,445.40 |
| 2025-01-26 | $0.00000072 | $0.00000079 | $0.00000071 | $0.00000079 | $2,279.60 |
| 2025-01-25 | $0.00000073 | $0.00000075 | $0.00000071 | $0.00000072 | $2,012.03 |
| 2025-01-24 | $0.00000072 | $0.00000075 | $0.00000071 | $0.00000073 | $2,123.28 |
| 2025-01-23 | $0.00000077 | $0.00000078 | $0.00000067 | $0.00000072 | $2,110.21 |
| 2025-01-22 | $0.00000069 | $0.00000081 | $0.00000065 | $0.00000077 | $2,294.36 |