Liquid Mercury
MERC
Rank #1304
$0.00588638
Updated 8 days ago
Market Cap
$18.52M
24h Volume
$5.51K
Avg Volume (90d)
$4.40K
24h High/Low
$0.00650000
$0.00577975
$0.00577975
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Solana Ecosystem
Base Ecosystem
Chains
Ethereum
0x6ee2f71049dde9a...
Solana
72hdqAZq83HUYz9kx...
Base
0x8923947eafaf4ad...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.00588638 | $0.00650000 | $0.00577975 | $0.00588638 | $5.51K | $18.52M |
| Nov 10, 2025 | $0.00618148 | $0.00618148 | $0.00618148 | $0.00618148 | $2.02K | $19.44M |
| Nov 9, 2025 | $0.00625681 | $0.00625681 | $0.00625681 | $0.00625681 | $2.81K | $19.68M |
| Nov 8, 2025 | $0.00647604 | $0.00647604 | $0.00647604 | $0.00647604 | $2.58K | $20.37M |
| Nov 7, 2025 | $0.00642523 | $0.00642523 | $0.00642523 | $0.00642523 | $5.40K | $20.21M |
| Nov 6, 2025 | $0.00674635 | $0.00674635 | $0.00674635 | $0.00674635 | $4.55K | $21.22M |
| Nov 5, 2025 | $0.00677802 | $0.00677802 | $0.00677802 | $0.00677802 | $2.60K | $21.32M |
| Nov 4, 2025 | $0.00698976 | $0.00698976 | $0.00698976 | $0.00698976 | $5.57K | $21.98M |
| Nov 3, 2025 | $0.00717119 | $0.00717119 | $0.00717119 | $0.00717119 | $110.90 | $22.55M |
| Nov 2, 2025 | $0.00725718 | $0.00725718 | $0.00725718 | $0.00725718 | $11.69K | $22.82M |
| Nov 1, 2025 | $0.00687122 | $0.00687122 | $0.00687122 | $0.00687122 | $4.21K | $21.61M |
| Oct 31, 2025 | $0.00698342 | $0.00698342 | $0.00698342 | $0.00698342 | $650.71 | $21.94M |
| Oct 30, 2025 | $0.00711263 | $0.00711263 | $0.00711263 | $0.00711263 | $1.34K | $22.35M |
| Oct 29, 2025 | $0.00714328 | $0.00714328 | $0.00714328 | $0.00714328 | $429.96 | $22.48M |
| Oct 28, 2025 | $0.00709844 | $0.00709844 | $0.00709844 | $0.00709844 | $1.08K | $22.30M |
| Oct 27, 2025 | $0.00729962 | $0.00729962 | $0.00729962 | $0.00729962 | $3.13K | $22.93M |
| Oct 26, 2025 | $0.00721516 | $0.00721516 | $0.00721516 | $0.00721516 | $1.42K | $22.67M |
| Oct 25, 2025 | $0.00715044 | $0.00715044 | $0.00715044 | $0.00715044 | $2.53K | $22.47M |
| Oct 24, 2025 | $0.00740524 | $0.00740524 | $0.00740524 | $0.00740524 | $9.90K | $23.27M |
| Oct 23, 2025 | $0.00779550 | $0.00779550 | $0.00779550 | $0.00779550 | $89.12K | $24.49M |
| Oct 22, 2025 | $0.00563032 | $0.00563032 | $0.00563032 | $0.00563032 | $344.14 | $17.69M |
| Oct 21, 2025 | $0.00550723 | $0.00550723 | $0.00550723 | $0.00550723 | $206.93 | $17.41M |
| Oct 20, 2025 | $0.00565110 | $0.00565110 | $0.00565110 | $0.00565110 | $2.59K | $17.76M |
| Oct 19, 2025 | $0.00552028 | $0.00552028 | $0.00552028 | $0.00552028 | $345.71 | $17.34M |
| Oct 18, 2025 | $0.00548563 | $0.00548563 | $0.00548563 | $0.00548563 | $1.26K | $17.24M |
| Oct 17, 2025 | $0.00563166 | $0.00563166 | $0.00563166 | $0.00563166 | $1.07K | $17.69M |
| Oct 16, 2025 | $0.00562950 | $0.00562950 | $0.00562950 | $0.00562950 | $4.82K | $17.69M |
| Oct 15, 2025 | $0.00560736 | $0.00560736 | $0.00560736 | $0.00560736 | $9.65K | $17.62M |
| Oct 14, 2025 | $0.00571960 | $0.00571960 | $0.00571960 | $0.00571960 | $6.47K | $17.97M |
| Oct 13, 2025 | $0.00554913 | $0.00554913 | $0.00554913 | $0.00554913 | $2.20K | $17.44M |
| Oct 12, 2025 | $0.00541266 | $0.00541266 | $0.00541266 | $0.00541266 | $1.97K | $17.01M |
| Oct 11, 2025 | $0.00536891 | $0.00536891 | $0.00536891 | $0.00536891 | $212.89 | $16.87M |
| Oct 10, 2025 | $0.00534513 | $0.00534513 | $0.00534513 | $0.00534513 | $425.74 | $16.79M |
| Oct 9, 2025 | $0.00538125 | $0.00538125 | $0.00538125 | $0.00538125 | $423.50 | $16.91M |
| Oct 8, 2025 | $0.00543795 | $0.00543795 | $0.00543795 | $0.00543795 | $1.82K | $17.27M |
| Oct 7, 2025 | $0.00555841 | $0.00555841 | $0.00555841 | $0.00555841 | $852.57 | $11.91M |
| Oct 6, 2025 | $0.00559466 | $0.00559466 | $0.00559466 | $0.00559466 | $2.36K | $11.98M |
| Oct 5, 2025 | $0.00570887 | $0.00570887 | $0.00570887 | $0.00570887 | $2.54K | $12.23M |
| Oct 4, 2025 | $0.00552098 | $0.00552098 | $0.00552098 | $0.00552098 | $23.04K | $11.82M |
| Oct 3, 2025 | $0.00505869 | $0.00505869 | $0.00505869 | $0.00505869 | $6.15K | $10.84M |
| Oct 2, 2025 | $0.00498402 | $0.00498402 | $0.00498402 | $0.00498402 | $7.59K | $10.68M |
| Oct 1, 2025 | $0.00434442 | $0.00434442 | $0.00434442 | $0.00434442 | $3.80K | $9.33M |
| Sep 30, 2025 | $0.00416776 | $0.00416776 | $0.00416776 | $0.00416776 | $437.47 | $8.93M |
| Sep 29, 2025 | $0.00418620 | $0.00418620 | $0.00418620 | $0.00418620 | $11.85K | $8.97M |
| Sep 28, 2025 | $0.00407938 | $0.00407938 | $0.00407938 | $0.00407938 | $7.89K | $8.74M |
| Sep 27, 2025 | $0.00383400 | $0.00383400 | $0.00383400 | $0.00383400 | $8.81K | $8.21M |
| Sep 26, 2025 | $0.00334667 | $0.00334667 | $0.00334667 | $0.00334667 | $1.77K | $7.17M |
| Sep 25, 2025 | $0.00324169 | $0.00324169 | $0.00324169 | $0.00324169 | $196.41 | $6.94M |
| Sep 24, 2025 | $0.00316999 | $0.00316999 | $0.00316999 | $0.00316999 | $2.99K | $6.79M |
| Sep 23, 2025 | $0.00317879 | $0.00317879 | $0.00317879 | $0.00317879 | $683.74 | $6.81M |
| Sep 22, 2025 | $0.00328834 | $0.00328834 | $0.00328834 | $0.00328834 | $1.96K | $7.04M |
| Sep 21, 2025 | $0.00346418 | $0.00346418 | $0.00346418 | $0.00346418 | $1.04K | $7.42M |
| Sep 20, 2025 | $0.00359169 | $0.00359169 | $0.00359169 | $0.00359169 | $1.92K | $7.69M |
| Sep 19, 2025 | $0.00370334 | $0.00370334 | $0.00370334 | $0.00370334 | $5.35K | $7.93M |
| Sep 18, 2025 | $0.00388636 | $0.00388636 | $0.00388636 | $0.00388636 | $3.54K | $8.32M |
| Sep 17, 2025 | $0.00419558 | $0.00419558 | $0.00419558 | $0.00419558 | $8.75K | $8.99M |
| Sep 16, 2025 | $0.00396231 | $0.00396231 | $0.00396231 | $0.00396231 | $4.61K | $8.49M |
| Sep 15, 2025 | $0.00324539 | $0.00324539 | $0.00324539 | $0.00324539 | $2.05K | $6.95M |
| Sep 14, 2025 | $0.00327671 | $0.00327671 | $0.00327671 | $0.00327671 | $11.44K | $7.02M |
| Sep 13, 2025 | $0.00330164 | $0.00330164 | $0.00330164 | $0.00330164 | $95.74 | $7.05M |
| Sep 12, 2025 | $0.00386557 | $0.00386557 | $0.00386557 | $0.00386557 | $51.92 | $8.26M |
| Sep 11, 2025 | $0.00317032 | $0.00317032 | $0.00317032 | $0.00317032 | $60.79 | $6.77M |
| Sep 10, 2025 | $0.00304635 | $0.00304635 | $0.00304635 | $0.00304635 | $6.00K | $6.51M |
| Sep 9, 2025 | $0.00408899 | $0.00408899 | $0.00408899 | $0.00408899 | $243.58 | $8.74M |
| Sep 8, 2025 | $0.00489832 | $0.00489832 | $0.00489832 | $0.00489832 | $322.68 | $10.47M |
| Sep 7, 2025 | $0.00411731 | $0.00411731 | $0.00411731 | $0.00411731 | $7.45K | $8.80M |
| Sep 6, 2025 | $0.00294426 | $0.00294426 | $0.00294426 | $0.00294426 | $27.22K | $6.29M |
| Sep 5, 2025 | $0.00450000 | $0.00450000 | $0.00450000 | $0.00450000 | $34.64 | $9.62M |
| Sep 4, 2025 | $0.00475836 | $0.00475836 | $0.00475836 | $0.00475836 | $35.59 | $10.17M |
| Sep 3, 2025 | $0.00440000 | $0.00440000 | $0.00440000 | $0.00440000 | $75.79 | $9.40M |
| Sep 2, 2025 | $0.00425000 | $0.00425000 | $0.00425000 | $0.00425000 | $137.95 | $9.08M |
| Sep 1, 2025 | $0.00470000 | $0.00470000 | $0.00470000 | $0.00470000 | $22.33 | $10.04M |
| Aug 31, 2025 | $0.00484827 | $0.00484827 | $0.00484827 | $0.00484827 | $119.43 | $10.36M |
| Aug 30, 2025 | $0.00490000 | $0.00490000 | $0.00490000 | $0.00490000 | $16.35 | $10.47M |
| Aug 29, 2025 | $0.00625975 | $0.00625975 | $0.00625975 | $0.00625975 | $24.00 | $13.38M |
| Aug 28, 2025 | $0.00482622 | $0.00482622 | $0.00482622 | $0.00482622 | $2.24K | $10.31M |
| Aug 27, 2025 | $0.00446982 | $0.00446982 | $0.00446982 | $0.00446982 | $381.94 | $9.55M |
| Aug 26, 2025 | $0.00455105 | $0.00455105 | $0.00455105 | $0.00455105 | $400.81 | $9.72M |
| Aug 25, 2025 | $0.00467178 | $0.00467178 | $0.00467178 | $0.00467178 | $915.04 | $9.96M |
| Aug 24, 2025 | $0.00475762 | $0.00475762 | $0.00475762 | $0.00475762 | $14.28 | $12.31M |
| Aug 23, 2025 | $0.00476042 | $0.00476042 | $0.00476042 | $0.00476042 | $3.58K | $10.15M |
| Aug 22, 2025 | $0.00612379 | $0.00612379 | $0.00612379 | $0.00612379 | $31.90 | $13.05M |
| Aug 21, 2025 | $0.00450345 | $0.00450345 | $0.00450345 | $0.00450345 | $4.02K | $9.60M |