Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MRCHETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 12 2024 | 0.00000251 | 0.00000006 | 2.45% | 0.00000251 | 0.00000271 | 0.00000250 | 504,082.00 |
| May 11 2024 | 0.00000245 | -0.00000014 | -5.41% | 0.00000260 | 0.00000261 | 0.00000243 | 989,789.00 |
| May 10 2024 | 0.00000259 | 0.00000005 | 1.97% | 0.00000254 | 0.00000263 | 0.00000251 | 436,534.00 |
| May 09 2024 | 0.00000254 | 0.00000012 | 4.96% | 0.00000256 | 0.00000311 | 0.00000243 | 639,362.00 |
| May 08 2024 | 0.00000242 | 0.00000003 | 1.26% | 0.00000240 | 0.00000251 | 0.00000237 | 1,064,346.00 |
| May 07 2024 | 0.00000239 | -0.00000019 | -7.36% | 0.00000248 | 0.00000252 | 0.00000232 | 660,773.00 |
| May 06 2024 | 0.00000258 | 0.00000026 | 11.21% | 0.00000234 | 0.00000258 | 0.00000231 | 426,405.00 |
| May 05 2024 | 0.00000232 | -0.00000003 | -1.28% | 0.00000236 | 0.00000240 | 0.00000232 | 1,067,184.00 |
| May 04 2024 | 0.00000235 | 0.00000004 | 1.73% | 0.00000234 | 0.00000237 | 0.00000233 | 320,575.00 |
| May 03 2024 | 0.00000231 | -0.00000013 | -5.33% | 0.00000240 | 0.00000250 | 0.00000231 | 487,396.00 |
| May 02 2024 | 0.00000244 | 0.00000008 | 3.39% | 0.00000239 | 0.00000247 | 0.00000231 | 279,036.00 |
| May 01 2024 | 0.00000236 | -0.00000012 | -4.84% | 0.00000242 | 0.00000255 | 0.00000234 | 91,570.00 |
| Apr 30 2024 | 0.00000248 | 0.00000016 | 6.90% | 0.00000228 | 0.00000268 | 0.00000228 | 362,766.00 |
| Apr 29 2024 | 0.00000232 | 0.00000009 | 4.04% | 0.00000222 | 0.00000236 | 0.00000212 | 922,917.00 |
| Apr 28 2024 | 0.00000223 | -0.00000011 | -4.70% | 0.00000243 | 0.00000243 | 0.00000214 | 609,095.00 |
| Apr 27 2024 | 0.00000234 | -0.00000007 | -2.90% | 0.00000240 | 0.00000252 | 0.00000224 | 437,548.00 |
| Apr 26 2024 | 0.00000241 | 0.00000017 | 7.59% | 0.00000224 | 0.00000335 | 0.00000222 | 631,207.00 |
| Apr 25 2024 | 0.00000224 | -0.00000018 | -7.44% | 0.00000241 | 0.00000246 | 0.00000222 | 801,399.00 |
| Apr 24 2024 | 0.00000242 | 0.00000006 | 2.54% | 0.00000237 | 0.00000249 | 0.00000230 | 301,311.00 |
| Apr 23 2024 | 0.00000236 | -0.00000002 | -0.84% | 0.00000238 | 0.00000266 | 0.00000236 | 826,347.00 |
| Apr 22 2024 | 0.00000238 | -0.00000021 | -8.11% | 0.00000259 | 0.00000261 | 0.00000235 | 888,846.00 |
| Apr 21 2024 | 0.00000259 | 0.00000009 | 3.60% | 0.00000253 | 0.00000276 | 0.00000242 | 693,236.00 |
| Apr 20 2024 | 0.00000250 | 0.00000015 | 6.38% | 0.00000242 | 0.00000292 | 0.00000230 | 411,580.00 |
| Apr 19 2024 | 0.00000235 | 0.00000011 | 4.91% | 0.00000237 | 0.00000258 | 0.00000225 | 281,749.00 |
| Apr 18 2024 | 0.00000224 | 0.00000012 | 5.66% | 0.00000206 | 0.00000227 | 0.00000204 | 366,263.00 |
| Apr 17 2024 | 0.00000212 | -0.00000003 | -1.40% | 0.00000215 | 0.00000229 | 0.00000211 | 170,975.00 |
| Apr 16 2024 | 0.00000215 | 0.00 | 0.00% | 0.00000224 | 0.00000229 | 0.00000204 | 668,484.00 |
| Apr 15 2024 | 0.00000215 | -0.00000024 | -10.04% | 0.00000235 | 0.00000237 | 0.00000206 | 626,454.00 |
| Apr 14 2024 | 0.00000239 | -0.00000005 | -2.05% | 0.00000244 | 0.00000355 | 0.00000208 | 763,512.00 |
| Apr 13 2024 | 0.00000244 | -0.00000002 | -0.81% | 0.00000246 | 0.00000260 | 0.00000202 | 345,815.00 |
| Apr 12 2024 | 0.00000246 | -0.00000005 | -1.99% | 0.00000256 | 0.00000270 | 0.00000246 | 322,804.00 |
| Apr 11 2024 | 0.00000251 | 0.00000005 | 2.03% | 0.00000247 | 0.00000257 | 0.00000243 | 76,503.00 |
| Apr 10 2024 | 0.00000246 | -0.00000022 | -8.21% | 0.00000251 | 0.00000253 | 0.00000242 | 439,370.00 |
| Apr 09 2024 | 0.00000268 | 0.00000025 | 10.29% | 0.00000243 | 0.00000268 | 0.00000243 | 31,303.00 |
| Apr 08 2024 | 0.00000243 | -0.00000005 | -2.02% | 0.00000247 | 0.00000256 | 0.00000237 | 169,163.00 |
| Apr 07 2024 | 0.00000248 | -0.00000027 | -9.82% | 0.00000257 | 0.00000286 | 0.00000245 | 417,957.00 |
| Apr 06 2024 | 0.00000275 | 0.00000008 | 3.00% | 0.00000264 | 0.00000306 | 0.00000258 | 350,623.00 |
| Apr 05 2024 | 0.00000267 | -0.00000021 | -7.29% | 0.00000283 | 0.00000305 | 0.00000259 | 34,450.00 |
| Apr 04 2024 | 0.00000288 | 0.00000023 | 8.68% | 0.00000252 | 0.00000330 | 0.00000245 | 67,901.00 |
| Apr 03 2024 | 0.00000265 | 0.00000029 | 12.29% | 0.00000236 | 0.00000300 | 0.00000232 | 54,162.00 |
| Apr 02 2024 | 0.00000236 | 0.00000007 | 3.06% | 0.00000234 | 0.00000245 | 0.00000226 | 40,269.00 |
| Apr 01 2024 | 0.00000229 | -0.00000006 | -2.55% | 0.00000248 | 0.00000251 | 0.00000215 | 187,878.00 |
| Mar 31 2024 | 0.00000235 | 0.00 | 0.00% | 0.00000235 | 0.00000258 | 0.00000222 | 59,989.00 |
| Mar 30 2024 | 0.00000235 | -0.00000033 | -12.31% | 0.00000264 | 0.00000285 | 0.00000235 | 106,251.00 |
| Mar 29 2024 | 0.00000268 | -0.00000060 | -18.29% | 0.00000325 | 0.00000334 | 0.00000236 | 376,019.00 |
| Mar 28 2024 | 0.00000328 | -0.00000078 | -19.21% | 0.00000398 | 0.00000637 | 0.00000298 | 617,597.00 |
| Mar 27 2024 | 0.00000406 | -0.00000100 | -18.66% | 0.00000675 | 0.00000875 | 0.00000346 | 472,249.00 |
| Mar 26 2024 | 0.00000536 | 0.00000300 | 118.11% | 0.00000257 | 0.000012 | 0.00000251 | 696,597.00 |
| Mar 25 2024 | 0.00000254 | 0.00000007 | 2.83% | 0.00000241 | 0.00000261 | 0.00000225 | 857,754.00 |
| Mar 24 2024 | 0.00000247 | 0.00000024 | 10.76% | 0.00000227 | 0.00000251 | 0.00000218 | 1,272,854.00 |
| Mar 23 2024 | 0.00000223 | 0.00000003 | 1.36% | 0.00000216 | 0.00000253 | 0.00000204 | 1,090,053.00 |
| Mar 22 2024 | 0.00000220 | 0.00000026 | 13.40% | 0.00000195 | 0.00000223 | 0.00000181 | 1,568,936.00 |
| Mar 21 2024 | 0.00000194 | 0.00000010 | 5.43% | 0.00000187 | 0.00000204 | 0.00000184 | 1,548,294.00 |
| Mar 20 2024 | 0.00000184 | -0.00000033 | -15.21% | 0.00000216 | 0.00000230 | 0.00000176 | 1,099,380.00 |
| Mar 19 2024 | 0.00000217 | -0.00000013 | -5.65% | 0.00000231 | 0.00000236 | 0.00000204 | 1,590,284.00 |
| Mar 18 2024 | 0.00000230 | 0.00000029 | 14.43% | 0.00000200 | 0.00000237 | 0.00000199 | 1,310,979.00 |
| Mar 17 2024 | 0.00000201 | 0.00000003 | 1.52% | 0.00000199 | 0.00000212 | 0.00000189 | 1,007,139.00 |
| Mar 16 2024 | 0.00000198 | -0.00000002 | -1.00% | 0.00000197 | 0.00000202 | 0.00000190 | 1,318,550.00 |
| Mar 15 2024 | 0.00000200 | -0.00000026 | -11.50% | 0.00000226 | 0.00000254 | 0.00000196 | 930,793.00 |
| Mar 14 2024 | 0.00000226 | -0.00000004 | -1.74% | 0.00000229 | 0.00000239 | 0.00000224 | 1,798,411.00 |
| Mar 13 2024 | 0.00000230 | 0.00000006 | 2.68% | 0.00000224 | 0.00000232 | 0.00000218 | 1,530,269.00 |
| Mar 12 2024 | 0.00000224 | 0.00000002 | 0.90% | 0.00000227 | 0.00000239 | 0.00000220 | 1,070,556.00 |
| Mar 11 2024 | 0.00000222 | 0.00 | 0.00% | 0.00000220 | 0.00000230 | 0.00000210 | 1,031,652.00 |
| Mar 10 2024 | 0.00000222 | 0.00000029 | 15.03% | 0.00000192 | 0.00000225 | 0.00000191 | 1,506,171.00 |
| Mar 09 2024 | 0.00000193 | 0.00000005 | 2.66% | 0.00000184 | 0.00000202 | 0.00000179 | 1,370,721.00 |
| Mar 08 2024 | 0.00000188 | 0.00000003 | 1.62% | 0.00000184 | 0.00000188 | 0.00000178 | 1,779,662.00 |
| Mar 07 2024 | 0.00000185 | 0.00 | 0.00% | 0.00000186 | 0.00000190 | 0.00000180 | 1,608,810.00 |
| Mar 06 2024 | 0.00000185 | -0.00000003 | -1.60% | 0.00000188 | 0.00000196 | 0.00000172 | 1,209,234.00 |
| Mar 05 2024 | 0.00000188 | -0.00000011 | -5.53% | 0.00000199 | 0.00000209 | 0.00000183 | 1,203,404.00 |
| Mar 04 2024 | 0.00000199 | -0.00000002 | -1.00% | 0.00000200 | 0.00000207 | 0.00000188 | 1,278,971.00 |
| Mar 03 2024 | 0.00000201 | -0.00000003 | -1.47% | 0.00000203 | 0.00000205 | 0.00000192 | 1,848,154.00 |
| Mar 02 2024 | 0.00000204 | -0.00000003 | -1.45% | 0.00000208 | 0.00000218 | 0.00000203 | 1,590,385.00 |
| Mar 01 2024 | 0.00000207 | 0.00000005 | 2.48% | 0.00000201 | 0.00000212 | 0.00000191 | 1,491,075.00 |
| Feb 29 2024 | 0.00000202 | -0.00000005 | -2.42% | 0.00000204 | 0.00000209 | 0.00000188 | 1,736,955.00 |
| Feb 28 2024 | 0.00000207 | -0.00000001 | -0.48% | 0.00000210 | 0.00000259 | 0.00000195 | 1,521,507.00 |
| Feb 27 2024 | 0.00000208 | -0.00000024 | -10.34% | 0.00000230 | 0.00000262 | 0.00000205 | 1,491,934.00 |
| Feb 26 2024 | 0.00000232 | -0.00000100 | -26.67% | 0.00000395 | 0.00000467 | 0.00000221 | 1,235,211.00 |
| Feb 25 2024 | 0.00000375 | 0.00000200 | 98.04% | 0.00000203 | 0.00000411 | 0.00000196 | 1,561,367.00 |
| Feb 24 2024 | 0.00000204 | -0.00000001 | -0.49% | 0.00000206 | 0.00000209 | 0.00000201 | 1,727,041.00 |
| Feb 23 2024 | 0.00000205 | -0.00000007 | -3.30% | 0.00000211 | 0.00000219 | 0.00000199 | 1,196,835.00 |
| Feb 22 2024 | 0.00000212 | 0.00000005 | 2.42% | 0.00000206 | 0.00000230 | 0.00000201 | 1,093,530.00 |
| Feb 21 2024 | 0.00000207 | -0.00000006 | -2.82% | 0.00000212 | 0.00000237 | 0.00000206 | 1,551,329.00 |
| Feb 20 2024 | 0.00000213 | -0.00000017 | -7.39% | 0.00000225 | 0.00000232 | 0.00000208 | 1,668,979.00 |
| Feb 19 2024 | 0.00000230 | 0.00000015 | 6.98% | 0.00000217 | 0.00000230 | 0.00000212 | 1,243,156.00 |
| Feb 18 2024 | 0.00000215 | -0.00000011 | -4.87% | 0.00000226 | 0.00000227 | 0.00000213 | 1,907,137.00 |
| Feb 17 2024 | 0.00000226 | 0.00000014 | 6.60% | 0.00000212 | 0.00000255 | 0.00000211 | 1,925,656.00 |
| Feb 16 2024 | 0.00000212 | -0.00000007 | -3.20% | 0.00000228 | 0.00000241 | 0.00000211 | 1,232,807.00 |
| Feb 15 2024 | 0.00000219 | -0.00000015 | -6.41% | 0.00000234 | 0.00000241 | 0.00000215 | 2,047,454.00 |
| Feb 14 2024 | 0.00000234 | -0.00000012 | -4.88% | 0.00000247 | 0.00000249 | 0.00000229 | 1,322,479.00 |
| Feb 13 2024 | 0.00000246 | 0.00000014 | 6.03% | 0.00000231 | 0.00000253 | 0.00000228 | 1,006,424.00 |
