Market Cap $2.66T
-2.32%
Volume 24h $327.16B
6.16%
BTC % 54.68%
-0.45%
ETH % 9.68%
-1.03%
Coins
34.195
+8
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Feb-03 2026 | $119.17 | $112.07 | $119.17 | $113.45 | $89 | $893,775 |
| Feb-02 2026 | $113.45 | $107.99 | $113.45 | $107.99 | $815 | $850,875 |
| Feb-01 2026 | $107.99 | $107.99 | $107.99 | $107.99 | $51 | $809,925 |
| Jan-31 2026 | $107.99 | $107.99 | $107.99 | $107.99 | $51 | $809,925 |
| Jan-30 2026 | $107.99 | $107.97 | $111.45 | $111.45 | $165 | $809,925 |
| Jan-29 2026 | $108.54 | $106.13 | $108.54 | $106.13 | $231 | $814,050 |
| Jan-28 2026 | $106.78 | $106.78 | $107.81 | $107.81 | $37 | $800,850 |
| Jan-27 2026 | $107.81 | $106.92 | $108.68 | $108.68 | $195 | $808,575 |
| Jan-26 2026 | $108.68 | $108.07 | $108.68 | $108.17 | $448 | $815,100 |
| Jan-25 2026 | $108.17 | $108.17 | $108.17 | $108.17 | $12 | $811,345 |
| Jan-24 2026 | $108.17 | $108.17 | $108.17 | $108.17 | $12 | $811,345 |
| Jan-23 2026 | $108.17 | $107.46 | $111.01 | $111.01 | $223 | $811,275 |
| Jan-22 2026 | $111.01 | $111.01 | $112.87 | $112.87 | $30 | $832,575 |
| Jan-21 2026 | $112.87 | $108.45 | $112.87 | $108.45 | $3 | $846,525 |
| Jan-20 2026 | $108.45 | $107.78 | $111.06 | $111.06 | $132 | $813,375 |