Moss Carbon Credit Historical Data

MCO2 Page 14
Download
Date Close Price change Market cap Trading volume
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
Oct 13, 2024 $0.516
-1.71%
$1.63 million $3,985
Oct 12, 2024 $0.525
+3.37%
$1.66 million $77
Oct 11, 2024 $0.508
+1.92%
$1.6 million $14,232
Oct 10, 2024 $0.498
+2.95%
$1.57 million $6,911
Oct 9, 2024 $0.484
+4.55%
$1.53 million $7,379
Oct 8, 2024 $0.463
-2.42%
$1.46 million $207
Oct 7, 2024 $0.475
+4.86%
$1.5 million $170
Oct 6, 2024 $0.453
-1.48%
$1.43 million $2
Oct 5, 2024 $0.459
-6.00%
$1.45 million $643
Oct 4, 2024 $0.489
+10.32%
$1.54 million $213
Oct 3, 2024 $0.443
+3.99%
$1.4 million $11
Oct 2, 2024 $0.429
-8.22%
$1.35 million $649
Oct 1, 2024 $0.467
-1.12%
$1.47 million $223
Sep 30, 2024 $0.471
-0.95%
$1.48 million $6
Sep 29, 2024 $0.475
-0.32%
$1.5 million $18
Sep 28, 2024 $0.477
-0.79%
$1.5 million $5
Sep 27, 2024 $0.481
-3.66%
$1.51 million $23
Sep 26, 2024 $0.499
-0.01%
$1.57 million $2,891
Sep 25, 2024 $0.491
+3.66%
$1.55 million $2,150
Sep 24, 2024 $0.474
-5.11%
$1.49 million $196
Sep 23, 2024 $0.497
+11.17%
$1.57 million $12,128
Sep 22, 2024 $0.448
+0.00%
$1.41 million $831
Sep 21, 2024 $0.448
+0.04%
$1.41 million $25
Sep 20, 2024 $0.447
+3.00%
$1.41 million $815