Moss Carbon Credit Historical Data

MCO2 Page 13
Download
Date Close Price change Market cap Trading volume
Dec 2, 2024 $ 0.38
+2.19%
$ 1.2 million $ 4,124
Dec 1, 2024 $ 0.372
+0.46%
$ 1.17 million $ 153
Nov 30, 2024 $ 0.37
-4.48%
$ 1.17 million $ 520
Nov 29, 2024 $ 0.387
+0.50%
$ 1.23 million $ 739
Nov 28, 2024 $ 0.376
-1.63%
$ 1.19 million $ 1,294
Nov 27, 2024 $ 0.383
+1.71%
$ 1.21 million $ 1,391
Nov 26, 2024 $ 0.376
-6.06%
$ 1.19 million $ 854
Nov 25, 2024 $ 0.4
+10.78%
$ 1.27 million $ 15
Nov 24, 2024 $ 0.364
-4.89%
$ 1.15 million $ 118
Nov 23, 2024 $ 0.383
+0.85%
$ 1.21 million $ 462
Nov 22, 2024 $ 0.38
-3.13%
$ 1.2 million $ 889
Nov 21, 2024 $ 0.392
+1.02%
$ 1.24 million $ 57
Nov 20, 2024 $ 0.388
-1.39%
$ 1.23 million $ 18
Nov 19, 2024 $ 0.394
+1.09%
$ 1.24 million $ 157
Nov 18, 2024 $ 0.389
-1.90%
$ 1.23 million $ 2,393
Nov 17, 2024 $ 0.397
+2.24%
$ 1.25 million $ 446
Nov 16, 2024 $ 0.388
-2.07%
$ 1.23 million $ 224
Nov 15, 2024 $ 0.396
-1.53%
$ 1.25 million $ 173
Nov 14, 2024 $ 0.402
-6.27%
$ 1.27 million $ 342
Nov 13, 2024 $ 0.43
+6.36%
$ 1.36 million $ 6,762
Nov 12, 2024 $ 0.404
+2.54%
$ 1.28 million $ 2,065
Nov 11, 2024 $ 0.394
-12.08%
$ 1.25 million $ 7,407
Nov 10, 2024 $ 0.449
+2.45%
$ 1.42 million $ 2,041
Nov 9, 2024 $ 0.439
+5.63%
$ 1.39 million $ 6,579
Nov 8, 2024 $ 0.415
-1.77%
$ 1.31 million $ 1,572
Nov 7, 2024 $ 0.423
-4.84%
$ 1.34 million $ 6,821
Nov 6, 2024 $ 0.444
+2.32%
$ 1.4 million $ 347
Nov 5, 2024 $ 0.434
+2.70%
$ 1.37 million $ 427
Nov 4, 2024 $ 0.423
-3.19%
$ 1.34 million $ 599
Nov 3, 2024 $ 0.437
-1.25%
$ 1.38 million $ 252
Nov 2, 2024 $ 0.442
-0.16%
$ 1.4 million $ 748
Nov 1, 2024 $ 0.443
+2.25%
$ 1.4 million $ 409
Oct 31, 2024 $ 0.433
-12.36%
$ 1.37 million $ 436
Oct 30, 2024 $ 0.494
-4.80%
$ 1.56 million $ 669
Oct 29, 2024 $ 0.519
+25.65%
$ 1.64 million $ 96
Oct 28, 2024 $ 0.413
-6.18%
$ 1.31 million $ 2,334
Oct 27, 2024 $ 0.441
-15.49%
$ 1.39 million $ 1,029
Oct 26, 2024 $ 0.521
+8.26%
$ 1.64 million $ 60
Oct 25, 2024 $ 0.481
+10.84%
$ 1.52 million $ 2,147
Oct 24, 2024 $ 0.434
-11.75%
$ 1.37 million $ 1,233
Oct 23, 2024 $ 0.492
+0.39%
$ 1.55 million $ 9,924
Oct 22, 2024 $ 0.49
+1.78%
$ 1.55 million $ 9,678
Oct 21, 2024 $ 0.482
-7.75%
$ 1.52 million $ 16,239
Oct 20, 2024 $ 0.522
+5.10%
$ 1.65 million $ 12,133
Oct 19, 2024 $ 0.497
+3.19%
$ 1.57 million $ 5,328
Oct 18, 2024 $ 0.479
+0.87%
$ 1.51 million $ 2,165
Oct 17, 2024 $ 0.474
-4.93%
$ 1.5 million $ 4,163
Oct 16, 2024 $ 0.499
+0.21%
$ 1.57 million $ 8,832
Oct 15, 2024 $ 0.498
+10.12%
$ 1.57 million $ 6,539
Oct 14, 2024 $ 0.452
-12.44%
$ 1.42 million $ 2,349