首页
快讯
资讯
APP
搜索
MER
Mercury
市值排名：
No.1248
+ 加入自选
MER行情
平台数据
基本资料
持币地址
历史数据
$0.001354
历史最低价
$1.3642
历史最高价
最近100天历史数据
#
日期
($)开盘价
($)最高价
($)最低价
($)收盘价
($)24H成交额
($)市值
1.
2021-07-22
0.006704
0.007111
0.006044
0.00647
724.52
64.7万
2.
2021-07-21
0.006193
0.006788
0.00564
0.006704
1389.22
67.04万
3.
2021-07-20
0.007729
0.007729
0.005598
0.006193
6234.85
61.93万
4.
2021-07-19
0.007854
0.007963
0.007035
0.007729
1302.69
77.29万
5.
2021-07-18
0.008193
0.008729
0.007646
0.007854
2498.21
78.54万
6.
2021-07-17
0.008932
0.009623
0.008164
0.008193
1352.63
81.93万
7.
2021-07-16
0.009549
0.009593
0.008886
0.008932
535.72
89.32万
8.
2021-07-15
0.009527
0.010238
0.009474
0.009549
567.9
95.49万
9.
2021-07-14
0.010094
0.010161
0.009428
0.009527
836.23
95.27万
10.
2021-07-13
0.0104
0.010631
0.010094
0.010094
382.35
100.94万
11.
2021-07-12
0.010858
0.011061
0.010375
0.0104
150.7
104万
12.
2021-07-11
0.011184
0.011184
0.010751
0.010858
174.52
108.58万
13.
2021-07-10
0.010412
0.011511
0.009685
0.011184
2102.82
111.84万
14.
2021-07-09
0.010202
0.010416
0.009527
0.010412
392.93
104.12万
15.
2021-07-08
0.010422
0.01073
0.009448
0.010202
1430.63
102.02万
16.
2021-07-07
0.010558
0.010835
0.010158
0.010422
312.47
104.22万
17.
2021-07-06
0.010065
0.010957
0.010065
0.010558
1020.59
105.58万
18.
2021-07-05
0.010975
0.011019
0.010065
0.010065
387.73
100.65万
19.
2021-07-04
0.010757
0.011592
0.010708
0.010975
137.43
109.75万
20.
2021-07-03
0.010038
0.011765
0.009609
0.010757
2341.55
107.57万
21.
2021-07-02
0.011033
0.011033
0.008368
0.010038
5491.28
100.38万
22.
2021-07-01
0.010642
0.012145
0.010316
0.011033
1439.12
110.33万
23.
2021-06-30
0.010481
0.011624
0.009711
0.010642
1657.82
106.42万
24.
2021-06-29
0.010396
0.011773
0.009799
0.010481
3979.85
104.81万
25.
2021-06-28
0.011302
0.011732
0.009289
0.010396
5933.38
103.96万
26.
2021-06-27
0.010354
0.011302
0.010033
0.011302
327.28
113.02万
27.
2021-06-26
0.011233
0.011529
0.00975
0.010354
1495.96
103.54万
28.
2021-06-25
0.010543
0.011609
0.010055
0.011233
3602.55
112.33万
29.
2021-06-24
0.010235
0.011338
0.009509
0.010543
1919.91
105.43万
30.
2021-06-23
0.009425
0.010581
0.009425
0.010235
1477.34
102.35万
31.
2021-06-22
0.010533
0.010533
0.008467
0.009425
3726.95
94.25万
32.
2021-06-21
0.011088
0.011835
0.009966
0.010533
567.16
105.33万
33.
2021-06-20
0.011867
0.012181
0.010854
0.011088
807.7
110.88万
34.
2021-06-19
0.011664
0.012431
0.010847
0.011867
4337.77
118.67万
35.
2021-06-18
0.014343
0.014619
0.011664
0.011664
6289.09
116.64万
36.
2021-06-17
0.01433
0.015111
0.014233
0.014343
286.91
143.43万
37.
2021-06-16
0.015228
0.01809
0.014012
0.01433
1.12万
143.3万
38.
2021-06-15
0.016673
0.017688
0.013923
0.015228
4398.98
152.28万
39.
2021-06-14
0.014673
0.016673
0.014392
0.016673
3247.28
166.73万
40.
2021-06-13
0.014647
0.016281
0.01397
0.014673
4777.15
146.73万
41.
2021-06-12
0.015171
0.015863
0.013367
0.014647
8752.22
146.47万
42.
2021-06-11
0.016965
0.017021
0.015171
0.015171
3933.62
151.71万
43.
2021-06-10
0.01681
0.017857
0.015545
0.016952
1.49万
169.52万
44.
2021-06-09
0.015167
0.017953
0.014599
0.01681
1.96万
168.1万
45.
2021-06-08
0.018393
0.018393
0.014822
0.015167
1.08万
151.67万
46.
2021-06-07
0.017728
0.018632
0.017214
0.018393
8179.27
183.93万
47.
2021-06-06
0.019239
0.023497
0.01619
0.017728
4.59万
177.28万
48.
2021-06-05
0.016552
0.021924
0.016189
0.019203
6.61万
192.03万
49.
2021-06-04
0.017339
0.018184
0.016065
0.016552
3525.99
165.52万
50.
2021-06-03
0.017501
0.018475
0.013566
0.017339
1.92万
173.39万
51.
2021-06-02
0.016662
0.017896
0.01598
0.017501
4007.72
175.01万
52.
2021-06-01
0.01777
0.020915
0.016206
0.016662
2.01万
166.62万
53.
2021-05-31
0.016347
0.018155
0.01405
0.01777
1.66万
177.7万
54.
2021-05-30
0.014809
0.017755
0.014067
0.016347
1.82万
163.47万
55.
2021-05-29
0.018055
0.018055
0.014422
0.014809
6366
148.09万
56.
2021-05-28
0.019489
0.021007
0.016206
0.018055
1.34万
180.55万
57.
2021-05-27
0.019369
0.02095
0.017258
0.019489
8568.06
194.89万
58.
2021-05-26
0.017658
0.021163
0.016768
0.019369
3.16万
193.69万
59.
2021-05-25
0.017336
0.018242
0.015613
0.017658
1.27万
176.58万
60.
2021-05-24
0.014334
0.017719
0.01217
0.017336
3.48万
173.36万
61.
2021-05-23
0.016427
0.019273
0.013519
0.014334
1.5万
143.34万
62.
2021-05-22
0.021661
0.024197
0.014718
0.016427
2.96万
164.27万
63.
2021-05-21
0.021233
0.027915
0.019746
0.021661
2.93万
216.61万
64.
2021-05-20
0.02027
0.022787
0.017208
0.021233
1.46万
212.33万
65.
2021-05-19
0.027127
0.030296
0.016579
0.02027
4.11万
202.7万
66.
2021-05-18
0.030338
0.034018
0.026085
0.027127
6.77万
271.27万
67.
2021-05-17
0.032851
0.033964
0.025827
0.030338
3.01万
303.38万
68.
2021-05-16
0.032394
0.035189
0.031251
0.032851
1.49万
328.51万
69.
2021-05-15
0.034881
0.035751
0.030939
0.032394
4.16万
323.94万
70.
2021-05-14
0.030428
0.034918
0.02655
0.034881
3.92万
348.81万
71.
2021-05-13
0.032829
0.034562
0.024841
0.030428
4.34万
304.28万
72.
2021-05-12
0.029761
0.034363
0.028832
0.032829
2.83万
328.29万
73.
2021-05-11
0.031952
0.033756
0.027279
0.029761
2.27万
297.61万
74.
2021-05-10
0.03101
0.036172
0.030027
0.031952
1.59万
319.52万
75.
2021-05-09
0.033746
0.037819
0.030105
0.03101
5.12万
310.1万
76.
2021-05-08
0.037928
0.040616
0.03206
0.033746
7.61万
337.46万
77.
2021-05-07
0.033648
0.039632
0.030441
0.037928
11.08万
379.28万
78.
2021-05-06
0.030479
0.034956
0.029296
0.033648
4.27万
336.48万
79.
2021-05-05
0.032354
0.032865
0.028008
0.030479
5.3万
304.79万
80.
2021-05-04
0.038135
0.039835
0.031132
0.032354
8.43万
323.54万
81.
2021-05-03
0.035665
0.041269
0.033844
0.03804
8.82万
380.4万
82.
2021-05-02
0.034428
0.042688
0.032778
0.035657
18.36万
356.57万
83.
2021-05-01
0.025736
0.037984
0.024497
0.034457
12.57万
344.57万
84.
2021-04-30
0.026948
0.027639
0.02422
0.025736
1.83万
257.36万
85.
2021-04-29
0.027736
0.027984
0.025048
0.026948
1.02万
269.48万
86.
2021-04-28
0.027686
0.029494
0.025451
0.027736
1.67万
277.36万
87.
2021-04-27
0.025754
0.029211
0.025069
0.027686
1.4万
276.86万
88.
2021-04-26
0.025165
0.027855
0.021666
0.025754
1.6万
257.54万
89.
2021-04-25
0.023137
0.026542
0.022984
0.025165
1.9万
251.65万
90.
2021-04-24
0.020936
0.024618
0.01948
0.023137
1.83万
231.37万
91.
2021-04-23
0.02733
0.027508
0.019301
0.020936
3.55万
209.36万
92.
2021-04-22
0.028663
0.033934
0.024603
0.02733
7.88万
273.3万
93.
2021-04-21
0.026584
0.02868
0.024469
0.028663
2.5万
286.63万
94.
2021-04-20
0.02517
0.030186
0.023043
0.026584
6.78万
265.84万
95.
2021-04-19
0.028905
0.035497
0.018317
0.025073
15.29万
250.73万
96.
2021-04-18
0.037316
0.044502
0.027005
0.028905
21.81万
289.05万
97.
2021-04-17
0.019137
0.040308
0.01905
0.037316
27.38万
373.16万
98.
2021-04-16
0.018203
0.019137
0.016994
0.019137
3.56万
191.37万
99.
2021-04-15
0.017637
0.019003
0.017637
0.018203
1.71万
182.03万
100.
2021-04-14
0.018355
0.019102
0.016982
0.017637
1.62万
176.37万
