Moss Carbon Credit Historical Data

MCO2 Page 13
Download
Date Close Price change Market cap Trading volume
Sep 13, 2024 $ 0.423
-5.72%
$ 1.33 million $ 206
Sep 12, 2024 $ 0.449
+0.89%
$ 1.41 million $ 61
Sep 11, 2024 $ 0.445
+6.44%
$ 1.4 million $ 129
Sep 10, 2024 $ 0.418
+0.29%
$ 1.32 million $ 27
Sep 9, 2024 $ 0.426
+2.96%
$ 1.34 million $ 6
Sep 8, 2024 $ 0.409
-3.97%
$ 1.29 million $ 9
Sep 7, 2024 $ 0.426
+0.06%
$ 1.35 million $ 97
Sep 6, 2024 $ 0.426
+1.58%
$ 1.35 million $ 1,535
Sep 5, 2024 $ 0.419
-8.57%
$ 1.33 million $ 2,675
Sep 4, 2024 $ 0.458
+3.57%
$ 1.45 million $ 477
Sep 3, 2024 $ 0.443
-0.43%
$ 1.4 million $ 4,193
Sep 2, 2024 $ 0.445
+3.02%
$ 1.41 million $ 133
Sep 1, 2024 $ 0.431
-10.60%
$ 1.37 million $ 408
Aug 31, 2024 $ 0.483
+4.31%
$ 1.53 million $ 408
Aug 30, 2024 $ 0.463
+0.31%
$ 1.47 million $ 566
Aug 29, 2024 $ 0.462
+8.24%
$ 1.46 million $ 28
Aug 28, 2024 $ 0.427
-0.45%
$ 1.35 million $ 149
Aug 27, 2024 $ 0.427
-7.33%
$ 1.35 million $ 121
Aug 26, 2024 $ 0.461
-0.43%
$ 1.46 million $ 138
Aug 25, 2024 $ 0.463
-2.27%
$ 1.46 million $ 1,081
Aug 24, 2024 $ 0.474
+7.47%
$ 1.5 million $ 242
Aug 23, 2024 $ 0.441
+0.99%
$ 1.39 million $ 6,476
Aug 22, 2024 $ 0.436
+5.84%
$ 1.38 million $ 275
Aug 21, 2024 $ 0.421
-0.37%
$ 1.33 million $ 64
Aug 20, 2024 $ 0.423
-8.39%
$ 1.34 million $ 268
Aug 19, 2024 $ 0.462
+7.93%
$ 1.46 million $ 474
Aug 18, 2024 $ 0.428
-7.30%
$ 1.35 million $ 1,690
Aug 17, 2024 $ 0.462
+5.19%
$ 1.46 million $ 934
Aug 16, 2024 $ 0.439
+0.77%
$ 1.39 million $ 437
Aug 15, 2024 $ 0.438
-2.48%
$ 1.39 million $ 1,477
Aug 14, 2024 $ 0.449
-3.01%
$ 1.42 million $ 10,147
Aug 13, 2024 $ 0.463
-5.26%
$ 1.47 million $ 13,161
Aug 12, 2024 $ 0.491
+2.50%
$ 1.55 million $ 5,473
Aug 11, 2024 $ 0.48
-2.76%
$ 1.52 million $ 2,651
Aug 10, 2024 $ 0.493
-3.53%
$ 1.57 million $ 2,428
Aug 9, 2024 $ 0.511
+10.49%
$ 1.62 million $ 3,815
Aug 8, 2024 $ 0.472
-0.05%
$ 1.5 million $ 9,339
Aug 7, 2024 $ 0.473
-5.35%
$ 1.5 million $ 4,995
Aug 6, 2024 $ 0.499
+0.14%
$ 1.58 million $ 3,077
Aug 5, 2024 $ 0.493
-6.99%
$ 1.57 million $ 3,271
Aug 4, 2024 $ 0.53
-0.01%
$ 1.68 million $ 1,303
Aug 3, 2024 $ 0.53
-2.06%
$ 1.68 million $ 1,833
Aug 2, 2024 $ 0.541
-4.02%
$ 1.72 million $ 4,399
Aug 1, 2024 $ 0.564
+2.57%
$ 1.79 million $ 4,101
Jul 31, 2024 $ 0.551
-3.42%
$ 1.75 million $ 382
Jul 30, 2024 $ 0.57
-0.60%
$ 1.81 million $ 4,104
Jul 29, 2024 $ 0.574
+0.94%
$ 1.82 million $ 3,315
Jul 28, 2024 $ 0.568
-4.03%
$ 1.8 million $ 4,279
Jul 27, 2024 $ 0.592
-0.37%
$ 1.88 million $ 2,819
Jul 26, 2024 $ 0.595
+0.35%
$ 1.89 million $ 481