MVP
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2024-06-19 | $0.1997000 | $0.2302000 | $0.2539000 | $0.1994000 |
| 2024-06-20 | $0.2302000 | $0.2191000 | $0.2305000 | $0.1859000 |
| 2024-06-21 | $0.2191000 | $0.2155000 | $0.2191000 | $0.2155000 |
| 2024-06-23 | $0.2448000 | $0.2635000 | $0.2965000 | $0.2437000 |
| 2024-06-24 | $0.2635000 | $0.2631000 | $0.2706000 | $0.2231000 |
| 2024-06-25 | $0.2631000 | $0.2625000 | $0.2636000 | $0.2609000 |
| 2024-06-26 | $0.3011000 | $0.2871000 | $0.3088000 | $0.2596000 |
| 2024-06-27 | $0.2871000 | $0.3287000 | $0.3416000 | $0.2529000 |
| 2024-06-28 | $0.3287000 | $0.2463000 | $0.3310000 | $0.2230000 |
| 2024-06-29 | $0.2463000 | $0.2273000 | $0.2556000 | $0.2168000 |
| 2024-06-30 | $0.2273000 | $0.2273000 | $0.2276000 | $0.2273000 |
| 2024-07-01 | $0.2313000 | $0.2665000 | $0.2794000 | $0.2311000 |
| 2024-07-02 | $0.2665000 | $0.2663000 | $0.2667000 | $0.2662000 |
| 2024-07-05 | $0.2529000 | $0.2383000 | $0.2596000 | $0.2011000 |
| 2024-07-06 | $0.2383000 | $0.2604000 | $0.2688000 | $0.2294000 |
| 2024-07-07 | $0.2604000 | $0.2369000 | $0.2752000 | $0.2351000 |
| 2024-07-08 | $0.2369000 | $0.2335000 | $0.2554000 | $0.2182000 |
| 2024-07-09 | $0.2335000 | $0.2335000 | $0.2336000 | $0.2334000 |
| 2024-07-10 | $0.2168000 | $0.2306000 | $0.2409000 | $0.2151000 |
| 2024-07-11 | $0.2306000 | $0.2257000 | $0.2464000 | $0.2251000 |
| 2024-07-12 | $0.2257000 | $0.2257000 | $0.2258000 | $0.2254000 |
| 2024-07-17 | $0.1145000 | $0.1129000 | $0.1332000 | $0.1129000 |
| 2024-07-18 | $0.1129000 | $0.1027000 | $0.1408000 | $0.1027000 |
| 2024-07-19 | $0.1027000 | $0.1851000 | $0.1852000 | $0.1028000 |
| 2024-07-20 | $0.1851000 | $0.1629000 | $0.2228000 | $0.1413000 |
| 2024-07-21 | $0.1629000 | $0.1678000 | $0.1684000 | $0.1629000 |
| 2024-07-22 | $0.1678000 | $0.1669000 | $0.1679000 | $0.1669000 |
| 2024-07-23 | $0.1669000 | $0.1669000 | $0.1669000 | $0.1669000 |
| 2024-07-24 | $0.1147000 | $0.1379000 | $0.1398000 | $0.1147000 |
| 2024-07-25 | $0.1379000 | $0.1294000 | $0.1391000 | $0.1149000 |
| 2024-07-26 | $0.1294000 | $0.1430000 | $0.1452000 | $0.1237000 |
| 2024-07-27 | $0.1430000 | $0.1336000 | $0.1586000 | $0.1336000 |
| 2024-07-28 | $0.1336000 | $0.1290000 | $0.1353000 | $0.1290000 |
| 2024-07-29 | $0.1290000 | $0.1289000 | $0.1290000 | $0.1289000 |
| 2024-07-31 | $0.1082000 | $0.0933 | $0.1154000 | $0.0910 |
| 2024-08-01 | $0.0933 | $0.0933 | $0.0933 | $0.0933 |
| 2024-08-02 | $0.0925 | $0.0865 | $0.1011000 | $0.0795 |
| 2024-08-03 | $0.0865 | $0.0934 | $0.0934 | $0.0865 |
| 2024-08-04 | $0.0843 | $0.0718 | $0.0843 | $0.0696 |
| 2024-08-05 | $0.0718 | $0.0718 | $0.0718 | $0.0718 |
| 2024-08-06 | $0.0626 | $0.0646 | $0.0677 | $0.0624 |
| 2024-08-07 | $0.0646 | $0.0620 | $0.0710 | $0.0619 |
| 2024-08-08 | $0.0620 | $0.0570 | $0.0620 | $0.0543 |
| 2024-08-09 | $0.0570 | $0.0550 | $0.0608 | $0.0533 |
| 2024-08-10 | $0.0550 | $0.0537 | $0.0554 | $0.0534 |
| 2024-08-11 | $0.0537 | $0.0557 | $0.0586 | $0.0537 |
| 2024-08-12 | $0.0557 | $0.0557 | $0.0557 | $0.0557 |
| 2024-08-13 | $0.0571 | $0.0542 | $0.0619 | $0.0525 |
| 2024-08-14 | $0.0542 | $0.0458000 | $0.0549 | $0.0458000 |
| 2024-08-15 | $0.0458000 | $0.0478000 | $0.0503 | $0.0458000 |
| 2024-08-16 | $0.0478000 | $0.0441000 | $0.0503 | $0.0441000 |
| 2024-08-17 | $0.0441000 | $0.0441000 | $0.0441000 | $0.0441000 |
| 2024-08-18 | $0.0535 | $0.0492000 | $0.0538 | $0.0479000 |
| 2024-08-19 | $0.0492000 | $0.0513 | $0.0513 | $0.0440000 |
| 2024-08-20 | $0.0513 | $0.0513 | $0.0513 | $0.0513 |
| 2024-08-21 | $0.0439000 | $0.0448000 | $0.0448000 | $0.0420000 |
| 2024-08-22 | $0.0448000 | $0.0448000 | $0.0448000 | $0.0448000 |
| 2024-08-23 | $0.0491000 | $0.0497500 | $0.0550 | $0.0491500 |
| 2024-08-24 | $0.0497500 | $0.0497500 | $0.0497500 | $0.0497500 |
| 2024-08-25 | $0.0606 | $0.0624 | $0.0624 | $0.0588 |
| 2024-08-26 | $0.0624 | $0.0625 | $0.0625 | $0.0625 |
| 2024-08-27 | $0.0598 | $0.0552 | $0.0602 | $0.0518 |
| 2024-08-28 | $0.0552 | $0.0534 | $0.0552 | $0.0515 |
| 2024-08-29 | $0.0534 | $0.0534 | $0.0534 | $0.0534 |
| 2025-01-24 | $0.007600 | $0.0101000 | $0.0101000 | $0.007599 |
| 2025-01-25 | $0.0101000 | $0.0101000 | $0.0101000 | $0.0101000 |
| 2025-01-26 | $0.0101000 | $0.0101000 | $0.0101000 | $0.0101000 |
| 2025-01-27 | $0.0101000 | $0.0101000 | $0.0101000 | $0.0101000 |
| 2025-01-28 | $0.007000 | $0.007196 | $0.007196 | $0.006997 |
| 2025-01-29 | $0.007196 | $0.007200 | $0.007200 | $0.007200 |
| 2025-01-30 | $0.007200 | $0.007200 | $0.007200 | $0.007200 |
| 2025-02-01 | $0.007198 | $0.007199 | $0.007199 | $0.007199 |
| 2025-02-02 | $0.007199 | $0.007198 | $0.007198 | $0.007198 |
| 2025-02-04 | $0.005505 | $0.005500 | $0.005500 | $0.005500 |
| 2025-02-05 | $0.005500 | $0.005500 | $0.005500 | $0.005500 |
| 2025-02-06 | $0.005500 | $0.005500 | $0.005500 | $0.005500 |
| 2025-02-07 | $0.005500 | $0.005500 | $0.005500 | $0.005500 |
| 2025-02-08 | $0.005500 | $0.005500 | $0.005500 | $0.005500 |
| 2025-02-09 | $0.005500 | $0.005500 | $0.005500 | $0.005500 |
| 2025-02-10 | $0.005500 | $0.005500 | $0.005500 | $0.005500 |
| 2025-02-11 | $0.005500 | $0.005500 | $0.005500 | $0.005500 |
| 2025-02-12 | $0.007000 | $0.007000 | $0.007000 | $0.007000 |
| 2025-02-13 | $0.007000 | $0.007000 | $0.007000 | $0.007000 |
| 2025-02-14 | $0.007000 | $0.007000 | $0.007000 | $0.007000 |
| 2025-02-15 | $0.007000 | $0.007000 | $0.007000 | $0.007000 |
| 2025-02-16 | $0.007000 | $0.007000 | $0.007000 | $0.007000 |
| 2025-02-17 | $0.007000 | $0.007000 | $0.007000 | $0.007000 |
| 2025-02-18 | $0.007000 | $0.006998 | $0.006998 | $0.006998 |
| 2025-02-19 | $0.006998 | $0.006998 | $0.006998 | $0.006998 |
| 2025-02-20 | $0.007000 | $0.007000 | $0.007000 | $0.007000 |
| 2025-02-21 | $0.007000 | $0.007000 | $0.007000 | $0.007000 |
| 2025-02-22 | $0.006997 | $0.007000 | $0.007000 | $0.007000 |
| 2025-02-23 | $0.007000 | $0.007000 | $0.007000 | $0.007000 |
| 2025-02-24 | $0.007000 | $0.007000 | $0.007000 | $0.007000 |
| 2025-02-25 | $0.007000 | $0.006997 | $0.006997 | $0.006997 |
| 2025-02-26 | $0.006997 | $0.006997 | $0.006997 | $0.006997 |
| 2025-02-27 | $0.006996 | $0.006999 | $0.006999 | $0.006999 |
| 2025-02-28 | $0.006999 | $0.007000 | $0.007000 | $0.007000 |
| 2025-03-01 | $0.007000 | $0.007000 | $0.007000 | $0.007000 |
| 2025-03-02 | $0.007000 | $0.007000 | $0.007000 | $0.007000 |
| 2025-03-03 | $0.007000 | $0.006998 | $0.006998 | $0.006998 |
| 2025-03-04 | $0.006998 | $0.0047000 | $0.007000 | $0.0047000 |
| 2025-03-05 | $0.0047000 | $0.0047000 | $0.0047000 | $0.0047000 |
| 2025-03-06 | $0.0047000 | $0.0047000 | $0.0047000 | $0.0047000 |
| 2025-03-07 | $0.0047000 | $0.0046990 | $0.0046990 | $0.0046990 |
| 2025-03-08 | $0.0046990 | $0.0047000 | $0.0047000 | $0.0047000 |
| 2025-03-09 | $0.0047000 | $0.0047000 | $0.0047000 | $0.0047000 |
| 2025-03-10 | $0.0047000 | $0.0047000 | $0.0047000 | $0.0047000 |
| 2025-03-12 | $0.007700 | $0.007700 | $0.007700 | $0.007700 |
| 2025-03-13 | $0.007700 | $0.007698 | $0.007698 | $0.007698 |
| 2025-03-14 | $0.007698 | $0.007700 | $0.007700 | $0.007700 |
| 2025-03-15 | $0.007700 | $0.007700 | $0.007700 | $0.007700 |
| 2025-03-16 | $0.007700 | $0.007700 | $0.007700 | $0.007700 |
| 2025-03-17 | $0.007700 | $0.007700 | $0.007700 | $0.007700 |
| 2025-03-18 | $0.007700 | $0.007700 | $0.007700 | $0.007700 |
| 2025-03-19 | $0.007700 | $0.007700 | $0.007700 | $0.007700 |
| 2025-03-20 | $0.007700 | $0.007698 | $0.007698 | $0.007698 |
| 2025-03-21 | $0.007698 | $0.007698 | $0.007698 | $0.007698 |
| 2025-03-22 | $0.007698 | $0.007699 | $0.007699 | $0.007699 |
| 2025-03-23 | $0.007699 | $0.007700 | $0.007700 | $0.007700 |
| 2025-03-24 | $0.007700 | $0.007700 | $0.007700 | $0.007700 |
| 2025-03-25 | $0.007700 | $0.007700 | $0.007700 | $0.007700 |
| 2025-03-26 | $0.007700 | $0.007700 | $0.007700 | $0.007700 |
| 2025-03-27 | $0.007700 | $0.007698 | $0.007698 | $0.007698 |
| 2025-03-28 | $0.007698 | $0.007698 | $0.007698 | $0.007698 |
| 2025-03-29 | $0.007698 | $0.007700 | $0.007700 | $0.007700 |
| 2025-03-30 | $0.007700 | $0.007708 | $0.007708 | $0.007708 |
| 2025-03-31 | $0.007708 | $0.007699 | $0.007699 | $0.007699 |
| 2025-04-01 | $0.007699 | $0.007700 | $0.007700 | $0.007700 |
| 2025-04-02 | $0.007700 | $0.007698 | $0.007698 | $0.007698 |
| 2025-04-03 | $0.007698 | $0.007698 | $0.007698 | $0.007698 |
| 2025-04-04 | $0.007698 | $0.007698 | $0.007698 | $0.007698 |
| 2025-04-05 | $0.007698 | $0.007698 | $0.007698 | $0.007698 |
| 2025-04-06 | $0.007698 | $0.007696 | $0.007696 | $0.007696 |
| 2025-04-07 | $0.007696 | $0.007697 | $0.007697 | $0.007697 |
| 2025-04-08 | $0.007697 | $0.007694 | $0.007694 | $0.007694 |
| 2025-04-09 | $0.007694 | $0.0046990 | $0.007698 | $0.0046990 |
| 2025-04-10 | $0.0046990 | $0.0046970 | $0.0046970 | $0.0046970 |
| 2025-04-11 | $0.0046970 | $0.0046970 | $0.0046970 | $0.0046970 |
| 2025-04-12 | $0.0046980 | $0.0047000 | $0.0047000 | $0.0047000 |
| 2025-04-13 | $0.0047000 | $0.0046990 | $0.0046990 | $0.0046990 |
| 2025-04-14 | $0.0046990 | $0.0047000 | $0.0047000 | $0.0047000 |
| 2025-04-15 | $0.0047000 | $0.0047000 | $0.0047000 | $0.0047000 |
| 2025-04-16 | $0.0047000 | $0.0047000 | $0.0047000 | $0.0047000 |
| 2025-04-17 | $0.0047000 | $0.0046990 | $0.0046990 | $0.0046990 |
| 2025-04-18 | $0.0046990 | $0.0046990 | $0.0046990 | $0.0046990 |
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.