Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2021-08-23 | $0.0008430 | $0.0008970 | $0.0008970 | $0.0008310 |
2021-08-24 | $0.0008970 | $0.0007300 | $0.0008570 | $0.0007300 |
2021-08-25 | $0.0007300 | $0.0008070 | $0.0008070 | $0.0007100 |
2021-08-26 | $0.0008070 | $0.0007730 | $0.0008040 | $0.0007420 |
2021-08-27 | $0.0007730 | $0.0011470 | $0.0018020 | $0.0008190 |
2021-08-28 | $0.0011470 | $0.0010710 | $0.0012340 | $0.0010070 |
2021-08-29 | $0.0010710 | $0.0010320 | $0.0010970 | $0.0010320 |
2021-08-30 | $0.0010320 | $0.0009040 | $0.0010330 | $0.0009040 |
2021-08-31 | $0.0009040 | $0.0008930 | $0.0009620 | $0.0008590 |
2021-09-01 | $0.0008930 | $0.0009570 | $0.0009960 | $0.0009570 |
2021-09-02 | $0.0009570 | $0.0009470 | $0.0009850 | $0.0009470 |
2021-09-03 | $0.0009470 | $0.0009060 | $0.0010240 | $0.0009060 |
2021-09-04 | $0.0009060 | $0.0009330 | $0.0009720 | $0.0008940 |
2021-09-05 | $0.0009330 | $0.0009490 | $0.0009880 | $0.0009090 |
2021-09-06 | $0.0009490 | $0.0009820 | $0.0009820 | $0.0009430 |
2021-09-07 | $0.0009820 | $0.0009270 | $0.0009960 | $0.0008580 |
2021-09-08 | $0.0009270 | $0.0009450 | $0.0010150 | $0.0009100 |
2021-09-09 | $0.0009450 | $0.0009240 | $0.0009590 | $0.0009240 |
2021-09-10 | $0.0009240 | $0.0008660 | $0.0008990 | $0.0008340 |
2021-09-11 | $0.0008660 | $0.0008820 | $0.0008820 | $0.0008170 |
2021-09-12 | $0.0008820 | $0.0008170 | $0.0009190 | $0.0008170 |
2021-09-13 | $0.0008170 | $0.0007880 | $0.0007880 | $0.0007560 |
2021-09-14 | $0.0007880 | $0.0008250 | $0.0008250 | $0.0007900 |
2021-09-15 | $0.0008250 | $0.0009040 | $0.0009040 | $0.0008680 |
2021-09-16 | $0.0009040 | $0.0009280 | $0.0009280 | $0.0008920 |
2021-09-17 | $0.0009280 | $0.0008840 | $0.0009180 | $0.0008500 |
2021-09-18 | $0.0008840 | $0.0008930 | $0.0009280 | $0.0008590 |
2021-09-19 | $0.0008930 | $0.0008320 | $0.0008990 | $0.0008320 |
2021-09-20 | $0.0008320 | $0.0007420 | $0.0007710 | $0.0007120 |
2021-09-21 | $0.0007420 | $0.0006900 | $0.0006900 | $0.0006620 |
2021-09-22 | $0.0006900 | $0.0007700 | $0.0008000 | $0.0007700 |
2021-09-23 | $0.0007700 | $0.0007890 | $0.0008200 | $0.0007890 |
2021-09-24 | $0.0007890 | $0.0007330 | $0.0007330 | $0.0007030 |
2021-09-25 | $0.0007330 | $0.0007020 | $0.0007310 | $0.0007020 |
2021-09-26 | $0.0007020 | $0.0007350 | $0.0007660 | $0.0007050 |
2021-09-27 | $0.0007350 | $0.0006150 | $0.0007030 | $0.0005860 |
2021-09-28 | $0.0006150 | $0.0005620 | $0.0005900 | $0.0005620 |
2021-09-29 | $0.0005620 | $0.0005420 | $0.0005990 | $0.0005420 |
2021-09-30 | $0.0005420 | $0.0005460 | $0.0005460 | $0.0005390 |
2021-10-01 | $0.0005700 | $0.0006290 | $0.0006290 | $0.0005960 |
2021-10-02 | $0.0006290 | $0.0006440 | $0.0006780 | $0.0006440 |
2021-10-03 | $0.0006440 | $0.0006500 | $0.0006840 | $0.0006160 |
2021-10-04 | $0.0006500 | $0.0005750 | $0.0006430 | $0.0005750 |
2021-10-05 | $0.0005750 | $0.0005980 | $0.0006330 | $0.0005980 |
2021-10-06 | $0.0005980 | $0.0006080 | $0.0006440 | $0.0006080 |
2021-10-07 | $0.0005540 | $0.0005380 | $0.0005380 | $0.0005380 |
2021-10-08 | $0.0006820 | $0.0006410 | $0.0006770 | $0.0006410 |
2021-10-09 | $0.0006410 | $0.0005720 | $0.0006440 | $0.0005720 |
2021-10-10 | $0.0005720 | $0.0005810 | $0.0005810 | $0.0005470 |
2021-10-11 | $0.0005810 | $0.0005320 | $0.0006020 | $0.0005320 |
2021-10-12 | $0.0005320 | $0.0004890 | $0.0005240 | $0.0004890 |
2021-10-13 | $0.0004890 | $0.0004690 | $0.0005050 | $0.0004690 |
2021-10-14 | $0.0004690 | $0.0004930 | $0.0005310 | $0.0004930 |
2021-10-15 | $0.0004930 | $0.0005030 | $0.0005030 | $0.0004640 |
2021-10-16 | $0.0005030 | $0.0004980 | $0.0004980 | $0.0004980 |
2021-10-17 | $0.0004980 | $0.0005000 | $0.0005000 | $0.0005000 |
2021-10-18 | $0.0005000 | $0.0004870 | $0.0004870 | $0.0004870 |
2021-10-19 | $0.0004870 | $0.0005040 | $0.0005040 | $0.0005040 |
2021-10-20 | $0.0005040 | $0.0004580 | $0.0005830 | $0.0004160 |
2021-10-21 | $0.0004580 | $0.0004470 | $0.0004880 | $0.0004060 |
2021-10-22 | $0.0004470 | $0.0009530 | $0.0016680 | $0.0004370 |
2021-10-23 | $0.0009530 | $0.0008340 | $0.0014590 | $0.0008340 |
2021-10-24 | $0.0008340 | $0.0007350 | $0.0008980 | $0.0007350 |
2021-10-25 | $0.0007350 | $0.0006330 | $0.0008020 | $0.0005910 |
2021-10-26 | $0.0006330 | $0.0005780 | $0.0006200 | $0.0005780 |
2021-10-27 | $0.0005780 | $0.0005490 | $0.0005890 | $0.0005490 |
2021-10-28 | $0.0005490 | $0.0005150 | $0.0006000 | $0.0004720 |
2021-10-29 | $0.0005150 | $0.0008840 | $0.0011490 | $0.0005300 |
2021-10-30 | $0.0008840 | $0.0006920 | $0.0011670 | $0.0006490 |
2021-10-31 | $0.0006920 | $0.0007720 | $0.0008150 | $0.0006440 |
2021-11-01 | $0.0007720 | $0.0006920 | $0.0008210 | $0.0006480 |
2021-11-02 | $0.0006920 | $0.0007350 | $0.0007810 | $0.0007350 |
2021-11-03 | $0.0007350 | $0.0006450 | $0.0007830 | $0.0006450 |
2021-11-04 | $0.0006450 | $0.0006350 | $0.0006800 | $0.0005900 |
2021-11-05 | $0.0006350 | $0.0006720 | $0.0007170 | $0.0006270 |
2021-11-06 | $0.0006720 | $0.0006780 | $0.0006780 | $0.0006330 |
2021-11-07 | $0.0006780 | $0.0006930 | $0.0006930 | $0.0006930 |
2021-11-08 | $0.0006930 | $0.0007220 | $0.0007220 | $0.0007220 |
2021-11-09 | $0.0007220 | $0.0008040 | $0.0008520 | $0.0007100 |
2021-11-10 | $0.0008040 | $0.0007410 | $0.0007880 | $0.0007410 |
2021-11-11 | $0.0007410 | $0.0007080 | $0.0007560 | $0.0007080 |
2021-11-12 | $0.0007080 | $0.0007000 | $0.0007000 | $0.0006540 |
2021-11-13 | $0.0007000 | $0.0007430 | $0.0007430 | $0.0006970 |
2021-11-14 | $0.0007430 | $0.0007400 | $0.0007870 | $0.0007400 |
2021-11-15 | $0.0007400 | $0.0006840 | $0.0007300 | $0.0006840 |
2021-11-16 | $0.0006840 | $0.0006740 | $0.0006740 | $0.0006320 |
2021-11-17 | $0.0006740 | $0.0006860 | $0.0006860 | $0.0006440 |
2021-11-18 | $0.0006860 | $0.0005600 | $0.0006400 | $0.0005600 |
2021-11-19 | $0.0005600 | $0.0005590 | $0.0006020 | $0.0005590 |
2021-11-20 | $0.0005590 | $0.0006180 | $0.0006180 | $0.0005740 |
2021-11-21 | $0.0006180 | $0.0006400 | $0.0006820 | $0.0005540 |
2021-11-22 | $0.0006400 | $0.0006140 | $0.0006540 | $0.0005730 |
2021-11-23 | $0.0006140 | $0.0006510 | $0.0006950 | $0.0006080 |
2021-11-24 | $0.0006510 | $0.0005550 | $0.0006840 | $0.0005550 |
2021-11-25 | $0.0005550 | $0.0005880 | $0.0006330 | $0.0005430 |
2021-11-26 | $0.0005880 | $0.0005260 | $0.0005660 | $0.0004850 |
2021-11-27 | $0.0005380 | $0.0005480 | $0.0005480 | $0.0005480 |
2021-11-28 | $0.0005480 | $0.0005730 | $0.0005730 | $0.0005730 |
2021-11-29 | $0.0005590 | $0.0006230 | $0.0006230 | $0.0005780 |
2021-11-30 | $0.0006230 | $0.0005560 | $0.0006480 | $0.0005560 |
2021-12-01 | $0.0005560 | $0.0005500 | $0.0005500 | $0.0005500 |
2021-12-02 | $0.0005500 | $0.0005420 | $0.0005420 | $0.0004970 |
2021-12-03 | $0.0005420 | $0.0005060 | $0.0005060 | $0.0004640 |
2021-12-04 | $0.0004830 | $0.0004430 | $0.0004430 | $0.0004430 |
2021-12-05 | $0.0004430 | $0.0004450 | $0.0004450 | $0.0004450 |
2021-12-06 | $0.0005040 | $0.0005230 | $0.0005230 | $0.0004790 |
2021-12-07 | $0.0005230 | $0.0004740 | $0.0005170 | $0.0004740 |
2021-12-08 | $0.0004740 | $0.0004440 | $0.0004880 | $0.0004440 |
2021-12-09 | $0.0004440 | $0.0004520 | $0.0004520 | $0.0004110 |
2021-12-10 | $0.0004520 | $0.0004290 | $0.0004290 | $0.0003900 |
2021-12-11 | $0.0004290 | $0.0004500 | $0.0004910 | $0.0004500 |
2021-12-12 | $0.0004500 | $0.0004550 | $0.0004550 | $0.0004550 |
2021-12-13 | $0.0004550 | $0.0004160 | $0.0004540 | $0.0004160 |
2021-12-14 | $0.0004160 | $0.0004250 | $0.0004640 | $0.0004250 |
2021-12-15 | $0.0004250 | $0.0004420 | $0.0004820 | $0.0004420 |
2021-12-16 | $0.0004420 | $0.0004350 | $0.0004750 | $0.0003960 |
2021-12-17 | $0.0004350 | $0.0004260 | $0.0004260 | $0.0004260 |
2021-12-18 | $0.0004260 | $0.0003960 | $0.0004360 | $0.0003960 |
2021-12-19 | $0.0003960 | $0.0004320 | $0.0004320 | $0.0003920 |
2021-12-20 | $0.0004320 | $0.0003950 | $0.0004340 | $0.0003950 |
2021-12-21 | $0.0003950 | $0.0004020 | $0.0004420 | $0.0004020 |
2021-12-22 | $0.0004020 | $0.0004380 | $0.0004380 | $0.0003980 |
2021-12-23 | $0.0004380 | $0.0004520 | $0.0004520 | $0.0004520 |
2021-12-24 | $0.0004520 | $0.0004450 | $0.0004450 | $0.0004450 |
2021-12-25 | $0.0004450 | $0.0004510 | $0.0004510 | $0.0004510 |
2021-12-26 | $0.0004510 | $0.0004470 | $0.0004470 | $0.0004470 |
2021-12-27 | $0.0004470 | $0.0004440 | $0.0004440 | $0.0004440 |
2021-12-28 | $0.0004440 | $0.0004170 | $0.0004170 | $0.0003790 |
2021-12-29 | $0.0004170 | $0.0003630 | $0.0003990 | $0.0003630 |
2021-12-30 | $0.0003630 | $0.0003710 | $0.0004080 | $0.0003710 |
2021-12-31 | $0.0003710 | $0.0004040 | $0.0004040 | $0.0003680 |
2022-01-01 | $0.0004040 | $0.0004140 | $0.0004140 | $0.0003770 |
2022-01-02 | $0.0004140 | $0.0003830 | $0.0004210 | $0.0003830 |
2022-01-03 | $0.0003830 | $0.0003760 | $0.0003760 | $0.0003760 |
2022-01-04 | $0.0003760 | $0.0003790 | $0.0004160 | $0.0003790 |
2022-01-05 | $0.0003790 | $0.0003890 | $0.0003890 | $0.0003540 |
2022-01-06 | $0.0003890 | $0.0003750 | $0.0003750 | $0.0003410 |
2022-01-07 | $0.0003750 | $0.0003520 | $0.0003520 | $0.0003200 |
2022-01-08 | $0.0003520 | $0.0003390 | $0.0003390 | $0.0003080 |
2022-01-09 | $0.0003390 | $0.0003470 | $0.0003470 | $0.0003470 |
2022-01-10 | $0.0003470 | $0.0003390 | $0.0003390 | $0.0003390 |
2022-01-11 | $0.0003390 | $0.0003560 | $0.0003560 | $0.0003560 |
2022-01-12 | $0.0003560 | $0.0003710 | $0.0003710 | $0.0003370 |
2022-01-13 | $0.0003710 | $0.0003240 | $0.0003570 | $0.0003240 |
2022-01-14 | $0.0003240 | $0.0003310 | $0.0003640 | $0.0003310 |
2022-01-15 | $0.0003310 | $0.0003660 | $0.0003660 | $0.0003330 |
2022-01-16 | $0.0003660 | $0.0003680 | $0.0003680 | $0.0003350 |
2022-01-17 | $0.0003680 | $0.0003530 | $0.0003850 | $0.0003530 |
2022-01-18 | $0.0003530 | $0.0003480 | $0.0003790 | $0.0003480 |
2022-01-19 | $0.0003480 | $0.0003700 | $0.0003700 | $0.0003390 |
2022-01-20 | $0.0003700 | $0.0003300 | $0.0003600 | $0.0003300 |
2022-01-21 | $0.0003300 | $0.0002830 | $0.0003080 | $0.0002830 |
2022-01-22 | $0.0002830 | $0.0002900 | $0.0002900 | $0.0002410 |
2022-01-23 | $0.0002900 | $0.0003050 | $0.0004830 | $0.0003050 |
2022-01-24 | $0.0003050 | $0.0003180 | $0.0003180 | $0.0002930 |
2022-01-25 | $0.0003180 | $0.0003200 | $0.0003200 | $0.0002950 |
2022-01-26 | $0.0003200 | $0.0002710 | $0.0003200 | $0.0002710 |
2022-01-27 | $0.0002710 | $0.0002670 | $0.0002670 | $0.0002430 |
2022-01-28 | $0.0002670 | $0.0002550 | $0.0002800 | $0.0002550 |
2022-01-29 | $0.0002550 | $0.0002860 | $0.0003120 | $0.0002600 |
2022-01-30 | $0.0002860 | $0.0002600 | $0.0003120 | $0.0002600 |
2022-01-31 | $0.0002600 | $0.0002960 | $0.0003230 | $0.0002420 |
2022-02-01 | $0.0002960 | $0.0002790 | $0.0003070 | $0.0002510 |
2022-02-02 | $0.0002790 | $0.0002950 | $0.0002950 | $0.0002410 |
2022-02-03 | $0.0002950 | $0.0002700 | $0.0002970 | $0.0002430 |
2022-02-04 | $0.0002700 | $0.0002700 | $0.0003000 | $0.0002700 |
2022-02-05 | $0.0002700 | $0.0003020 | $0.0003020 | $0.0002710 |
2022-02-06 | $0.0003020 | $0.0002750 | $0.0003060 | $0.0002750 |
2022-02-07 | $0.0002750 | $0.0002830 | $0.0002830 | $0.0002510 |
2022-02-08 | $0.0002830 | $0.0002500 | $0.0002810 | $0.0002500 |
2022-02-09 | $0.0002500 | $0.0002600 | $0.0002920 | $0.0002600 |
2022-02-10 | $0.0002600 | $0.0002770 | $0.0002770 | $0.0002460 |
2022-02-11 | $0.0002770 | $0.0002640 | $0.0002640 | $0.0002640 |
2022-02-12 | $0.0002640 | $0.0002920 | $0.0003210 | $0.0002630 |
2022-02-13 | $0.0002920 | $0.0002580 | $0.0002870 | $0.0002580 |
2022-02-14 | $0.0002580 | $0.0002340 | $0.0002930 | $0.0002340 |
2022-02-15 | $0.0002340 | $0.0002870 | $0.0003190 | $0.0002550 |
2022-02-16 | $0.0002870 | $0.0002500 | $0.0002810 | $0.0002500 |
2022-02-17 | $0.0002500 | $0.0002520 | $0.0002520 | $0.0002500 |
2022-02-18 | $0.0002890 | $0.0002890 | $0.0002900 | $0.0002860 |
2022-02-19 | $0.0002780 | $0.0045390 | $0.0045390 | $0.0002770 |
2022-02-20 | $0.0002760 | $0.0044320 | $0.0044800 | $0.0002740 |
2022-02-21 | $0.0002620 | $0.0042640 | $0.0042710 | $0.0002610 |
2022-02-22 | $0.0002590 | $0.0002680 | $0.0002680 | $0.0002680 |
2022-02-23 | $0.0002680 | $0.0002610 | $0.0002610 | $0.0002610 |
2022-02-24 | $0.0002610 | $0.0002680 | $0.0002680 | $0.0002680 |
2022-02-25 | $0.0002600 | $0.0002500 | $0.0042630 | $0.0002590 |
Merculet offers a new protocol suite that leverages blockchain to capture and monetize consumer attention. The product Merculet offers is designed specifically to address the difficulty faced by enterprises at all levels to acquire new users. Through the creation of an interface that provides incentives for users to engage with new content, Merculet aim to address the difficult process of acquiring new customers and disrupt the current business-to-consumer relationship paradigm.
MVP is an Ethereum-based token that powers Merculet protocol and is used by different holders: entrepreneurs, users, content contributors and advertisers.
Sorry, detailed technology about MVP Coin is not currently available
Sorry, detailed features about MVP Coin is not currently available