Liquid Mercury
MERC
Rank #1304
$0.00525078
Updated 27 days ago
Market Cap
$16.51M
24h Volume
$33.12K
Avg Volume (6m)
$3.96K
24h High/Low
$0.00568638
$0.00457663
$0.00457663
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.00525078 | $0.00568638 | $0.00457663 | $0.00525078 | $33.12K | $16.51M |
| Dec 2, 2025 | $0.00557181 | $0.00568584 | $0.00550000 | $0.00568584 | $13.86 | $17.48M |
| Dec 1, 2025 | $0.00550000 | $0.00557247 | $0.00550000 | $0.00557180 | $18.00 | $17.39M |
| Nov 30, 2025 | $0.00550000 | $0.00550000 | $0.00550000 | $0.00550000 | $244.27 | $17.30M |
| Nov 29, 2025 | $0.00580000 | $0.00580000 | $0.00550000 | $0.00550000 | $385.46 | $17.66M |
| Nov 28, 2025 | $0.00561768 | $0.00580000 | $0.00559527 | $0.00580000 | $18.19 | $17.97M |
| Nov 27, 2025 | $0.00563485 | $0.00577580 | $0.00559577 | $0.00561783 | $88.38 | $17.74M |
| Nov 26, 2025 | $0.00562263 | $0.00580000 | $0.00560462 | $0.00563479 | $205.48 | $17.75M |
| Nov 25, 2025 | $0.00580000 | $0.00580000 | $0.00550598 | $0.00562248 | $161.58 | $17.79M |
| Nov 24, 2025 | $0.00580000 | $0.00580000 | $0.00578577 | $0.00580000 | $28.94 | $18.21M |
| Nov 23, 2025 | $0.00564254 | $0.00580000 | $0.00564254 | $0.00580000 | $37.78 | $18.07M |
| Nov 22, 2025 | $0.00559940 | $0.00566843 | $0.00553620 | $0.00566843 | $477.52 | $17.64M |
| Nov 21, 2025 | $0.00563768 | $0.00579255 | $0.00560832 | $0.00560832 | $662.80 | $17.90M |
| Nov 20, 2025 | $0.00584039 | $0.00584132 | $0.00562519 | $0.00562790 | $8.24K | $17.96M |
| Nov 19, 2025 | $0.00610818 | $0.00611667 | $0.00590790 | $0.00592784 | $589.70 | $19.08M |
| Nov 18, 2025 | $0.00598602 | $0.00610862 | $0.00596256 | $0.00610860 | $1.33K | $18.88M |
| Nov 17, 2025 | $0.00619272 | $0.00619396 | $0.00599721 | $0.00600000 | $2.80K | $19.36M |
| Nov 16, 2025 | $0.00604976 | $0.00623745 | $0.00580000 | $0.00619806 | $549.86 | $18.94M |
| Nov 15, 2025 | $0.00596298 | $0.00605420 | $0.00580000 | $0.00604932 | $257.25 | $18.73M |
| Nov 14, 2025 | $0.00589194 | $0.00599768 | $0.00587686 | $0.00595750 | $219.58 | $18.70M |
| Nov 13, 2025 | $0.00586203 | $0.00592582 | $0.00584683 | $0.00589188 | $328.55 | $18.48M |
| Nov 12, 2025 | $0.00587157 | $0.00598827 | $0.00586136 | $0.00586136 | $1.08K | $18.55M |
| 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 |
| Aug 20, 2025 | $0.00541826 | $0.00541826 | $0.00541826 | $0.00541826 | $3.74K | $11.55M |
| Aug 19, 2025 | $0.00626243 | $0.00626243 | $0.00626243 | $0.00626243 | $10.10K | $13.35M |
| Aug 18, 2025 | $0.00545421 | $0.00545421 | $0.00545421 | $0.00545421 | $1.93K | $11.63M |
| Aug 17, 2025 | $0.00650000 | $0.00650000 | $0.00650000 | $0.00650000 | $29.53 | $13.85M |
| Aug 16, 2025 | $0.00488433 | $0.00488433 | $0.00488433 | $0.00488433 | $1.62K | $10.41M |
| Aug 15, 2025 | $0.00485804 | $0.00485804 | $0.00485804 | $0.00485804 | $19.97K | $10.35M |
| Aug 14, 2025 | $0.00584024 | $0.00584024 | $0.00584024 | $0.00584024 | $3.79K | $12.45M |
| Aug 13, 2025 | $0.00611633 | $0.00611633 | $0.00611633 | $0.00611633 | $1.28K | $12.92M |
| Aug 12, 2025 | $0.00584970 | $0.00584970 | $0.00584970 | $0.00584970 | $9.06K | $12.35M |
| Aug 11, 2025 | $0.00644999 | $0.00644999 | $0.00644999 | $0.00644999 | $822.78 | $13.62M |
| Aug 10, 2025 | $0.00660501 | $0.00660501 | $0.00660501 | $0.00660501 | $16.66K | $13.95M |
| Aug 9, 2025 | $0.00511997 | $0.00511997 | $0.00511997 | $0.00511997 | $11.79K | $10.81M |
| Aug 8, 2025 | $0.00548841 | $0.00548841 | $0.00548841 | $0.00548841 | $1.93K | $11.59M |
| Aug 7, 2025 | $0.00596435 | $0.00596435 | $0.00596435 | $0.00596435 | $29.05K | $12.60M |
| Aug 6, 2025 | $0.00461264 | $0.00461264 | $0.00461264 | $0.00461264 | $4.34K | $9.74M |
| Aug 5, 2025 | $0.00406086 | $0.00406086 | $0.00406086 | $0.00406086 | $3.42K | $8.58M |
| Aug 4, 2025 | $0.00337593 | $0.00337593 | $0.00337593 | $0.00337593 | $3.52K | $7.13M |
| Aug 3, 2025 | $0.00250000 | $0.00250000 | $0.00250000 | $0.00250000 | $21.05 | $5.28M |
| Aug 2, 2025 | $0.00250000 | $0.00250000 | $0.00250000 | $0.00250000 | $21.05 | $5.28M |
| Aug 1, 2025 | $0.00270596 | $0.00270596 | $0.00270596 | $0.00270596 | $1.03K | $5.72M |
| Jul 31, 2025 | $0.00261290 | $0.00261290 | $0.00261290 | $0.00261290 | $1.82K | $5.52M |
| Jul 30, 2025 | $0.00254999 | $0.00254999 | $0.00254999 | $0.00254999 | $15.97K | $5.39M |
| Jul 29, 2025 | $0.00204638 | $0.00204638 | $0.00204638 | $0.00204638 | $1.18K | $4.32M |
| Jul 28, 2025 | $0.00162177 | $0.00162177 | $0.00162177 | $0.00162177 | $199.76 | $3.43M |
| Jul 27, 2025 | $0.00175978 | $0.00175978 | $0.00175978 | $0.00175978 | $1.35K | $3.72M |
| Jul 26, 2025 | $0.00178450 | $0.00178450 | $0.00178450 | $0.00178450 | $379.81 | $3.77M |
| Jul 25, 2025 | $0.00208183 | $0.00208183 | $0.00208183 | $0.00208183 | $66.97 | $4.40M |
| Jul 24, 2025 | $0.00228311 | $0.00228311 | $0.00228311 | $0.00228311 | $43.48 | $5.26M |
| Jul 23, 2025 | $0.00196869 | $0.00196869 | $0.00196869 | $0.00196869 | $4.54K | $4.16M |
| Jul 22, 2025 | $0.00194019 | $0.00194019 | $0.00194019 | $0.00194019 | $652.07 | $4.10M |
| Jul 21, 2025 | $0.00249000 | $0.00249000 | $0.00249000 | $0.00249000 | $24.73 | $5.26M |
| Jul 20, 2025 | $0.00249000 | $0.00249000 | $0.00249000 | $0.00249000 | $50.73 | $5.26M |
| Jul 19, 2025 | $0.00186703 | $0.00186703 | $0.00186703 | $0.00186703 | $1.17K | $3.94M |
| Jul 18, 2025 | $0.00209444 | $0.00209444 | $0.00209444 | $0.00209444 | $8.08K | $4.42M |
| Jul 17, 2025 | $0.00201495 | $0.00201495 | $0.00201495 | $0.00201495 | $4.85K | $4.26M |
| Jul 16, 2025 | $0.00204796 | $0.00204796 | $0.00204796 | $0.00204796 | $2.04K | $4.33M |
| Jul 15, 2025 | $0.00217003 | $0.00217003 | $0.00217003 | $0.00217003 | $5.74K | $4.58M |
| Jul 14, 2025 | $0.00232716 | $0.00232716 | $0.00232716 | $0.00232716 | $6.46K | $4.92M |
| Jul 13, 2025 | $0.00263790 | $0.00263790 | $0.00263790 | $0.00263790 | $7.27K | $5.57M |
| Jul 12, 2025 | $0.00240584 | $0.00240584 | $0.00240584 | $0.00240584 | $10.21K | $5.08M |
| Jul 11, 2025 | $0.00336044 | $0.00336044 | $0.00336044 | $0.00336044 | $4.29K | $7.10M |
| Jul 10, 2025 | $0.00360806 | $0.00360806 | $0.00360806 | $0.00360806 | $3.79K | $7.62M |
| Jul 9, 2025 | $0.00450000 | $0.00450000 | $0.00450000 | $0.00450000 | $26.82 | $9.50M |
| Jul 8, 2025 | $0.00420271 | $0.00420271 | $0.00420271 | $0.00420271 | $141.22 | $8.87M |
| Jul 7, 2025 | $0.00415634 | $0.00415634 | $0.00415634 | $0.00415634 | $353.25 | $8.78M |
| Jul 6, 2025 | $0.00410865 | $0.00410865 | $0.00410865 | $0.00410865 | $318.84 | $8.67M |
| Jul 5, 2025 | $0.00500000 | $0.00500000 | $0.00500000 | $0.00500000 | $106.43 | $10.56M |
| Jul 4, 2025 | $0.00484810 | $0.00484810 | $0.00484810 | $0.00484810 | $34.04 | $10.24M |
| Jul 3, 2025 | $0.00430892 | $0.00430892 | $0.00430892 | $0.00430892 | $644.27 | $9.10M |
| Jul 2, 2025 | $0.00750000 | $0.00750000 | $0.00750000 | $0.00750000 | $20.36 | $15.84M |
| Jul 1, 2025 | $0.00750000 | $0.00750000 | $0.00750000 | $0.00750000 | $68.80 | $15.84M |
| Jun 30, 2025 | $0.00561185 | $0.00561185 | $0.00561185 | $0.00561185 | $50.99 | $11.85M |