Market Cap $3.27T
-3.02%
Volume 24h $263.75B
1.51%
BTC % 54.71%
-0.11%
ETH % 11.2%
-1.16%
Coins
33.766
+6
Exchanges
885
Last update
3 Minutes ago
Merck tokenized stock (xStock) (MRKX) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Dec-05 2025 | $100.87 | $99.45 | $105.28 | $105.28 | $1,977 | $756,525 |
| Dec-04 2025 | $101.38 | $101.38 | $106.86 | $102.57 | $2,577 | $760,350 |
| Dec-03 2025 | $102.57 | $101.25 | $107.24 | $101.30 | $151 | $769,275 |
| Dec-02 2025 | $101.30 | $101.25 | $102.59 | $101.74 | $494 | $759,750 |
| Dec-01 2025 | $101.74 | $101.74 | $104.82 | $102.00 | $14,029 | $763,050 |
| Nov-30 2025 | $102.00 | $102.00 | $102.00 | $102.00 | $24 | $765,000 |
| Nov-29 2025 | $102.00 | $102.00 | $102.00 | $102.00 | $24 | $765,000 |
| Nov-28 2025 | $102.00 | $102.00 | $107.46 | $107.42 | $476 | $765,000 |
| Nov-27 2025 | $107.42 | $107.42 | $107.42 | $107.42 | $58 | $805,650 |
| Nov-26 2025 | $107.42 | $104.94 | $108.50 | $104.94 | $675 | $805,650 |
| Nov-25 2025 | $104.94 | $98.04 | $105.21 | $98.04 | $471 | $787,050 |
| Nov-24 2025 | $98.04 | $94.90 | $101.91 | $94.90 | $1,591 | $735,300 |
| Nov-23 2025 | $94.90 | $94.90 | $94.90 | $94.90 | $4 | $711,750 |
| Nov-22 2025 | $94.90 | $94.90 | $94.90 | $94.90 | $4 | $711,750 |
| Nov-21 2025 | $94.90 | $94.90 | $97.55 | $97.49 | $116 | $711,750 |