Moss Carbon Credit Historical Data

MCO2 Page 17
Download
Date Close Price change Market cap Trading volume
Feb 27, 2024 $ 0.63
+5.10%
$ 1.99 million $ 38,004
Feb 26, 2024 $ 0.598
-0.96%
$ 1.89 million $ 37,465
Feb 25, 2024 $ 0.604
-0.39%
$ 1.91 million $ 23,990
Feb 24, 2024 $ 0.605
+6.05%
$ 1.91 million $ 30,974
Feb 23, 2024 $ 0.57
+4.50%
$ 1.8 million $ 26,168
Feb 22, 2024 $ 0.543
-0.79%
$ 1.71 million $ 19,990
Feb 21, 2024 $ 0.549
+1.75%
$ 1.73 million $ 32,164
Feb 20, 2024 $ 0.539
-4.83%
$ 1.7 million $ 28,240
Feb 19, 2024 $ 0.566
+1.16%
$ 1.79 million $ 36,554
Feb 18, 2024 $ 0.561
-2.16%
$ 1.77 million $ 39,322
Feb 17, 2024 $ 0.574
+1.56%
$ 1.81 million $ 32,678
Feb 16, 2024 $ 0.566
+0.48%
$ 1.78 million $ 48,127
Feb 15, 2024 $ 0.562
-1.33%
$ 1.77 million $ 35,205
Feb 14, 2024 $ 0.573
-1.15%
$ 1.81 million $ 36,802
Feb 13, 2024 $ 0.573
-3.06%
$ 1.81 million $ 25,495
Feb 12, 2024 $ 0.591
+0.15%
$ 1.86 million $ 33,304
Feb 11, 2024 $ 0.59
+1.63%
$ 1.86 million $ 40,495
Feb 10, 2024 $ 0.583
-0.66%
$ 1.84 million $ 31,903
Feb 9, 2024 $ 0.587
+0.19%
$ 1.85 million $ 35,714
Feb 8, 2024 $ 0.583
-0.76%
$ 1.84 million $ 38,062
Feb 7, 2024 $ 0.587
+1.45%
$ 1.85 million $ 30,791
Feb 6, 2024 $ 0.582
+0.04%
$ 1.83 million $ 37,616
Feb 5, 2024 $ 0.584
+1.13%
$ 1.84 million $ 22,924
Feb 4, 2024 $ 0.577
-2.28%
$ 1.82 million $ 37,379
Feb 3, 2024 $ 0.596
+3.04%
$ 1.88 million $ 29,723
Feb 2, 2024 $ 0.578
+2.00%
$ 1.82 million $ 33,027
Feb 1, 2024 $ 0.559
-18.25%
$ 1.76 million $ 49,812
Jan 31, 2024 $ 0.685
+2.30%
$ 2.16 million $ 15,819
Jan 30, 2024 $ 0.666
-2.72%
$ 2.1 million $ 26,809
Jan 29, 2024 $ 0.684
+2.82%
$ 2.16 million $ 28,109
Jan 28, 2024 $ 0.667
-4.60%
$ 2.1 million $ 45,798
Jan 27, 2024 $ 0.698
-3.53%
$ 2.2 million $ 38,055
Jan 26, 2024 $ 0.724
+1.21%
$ 2.28 million $ 38,264
Jan 25, 2024 $ 0.713
+1.73%
$ 2.25 million $ 37,318
Jan 24, 2024 $ 0.701
-0.96%
$ 2.21 million $ 35,682
Jan 23, 2024 $ 0.708
-0.33%
$ 2.23 million $ 28,223
Jan 22, 2024 $ 0.71
+0.05%
$ 2.24 million $ 30,034
Jan 21, 2024 $ 0.708
-2.02%
$ 2.23 million $ 33,181
Jan 20, 2024 $ 0.722
+1.04%
$ 2.28 million $ 33,906
Jan 19, 2024 $ 0.715
-0.81%
$ 2.26 million $ 37,843
Jan 18, 2024 $ 0.721
+2.00%
$ 2.27 million $ 37,192
Jan 17, 2024 $ 0.707
-3.74%
$ 2.23 million $ 51,843
Jan 16, 2024 $ 0.734
-1.55%
$ 2.32 million $ 39,232
Jan 15, 2024 $ 0.745
-3.49%
$ 2.35 million $ 44,157
Jan 14, 2024 $ 0.771
+9.00%
$ 2.43 million $ 39,413
Jan 13, 2024 $ 0.71
-11.85%
$ 2.24 million $ 24,668
Jan 12, 2024 $ 0.808
+5.13%
$ 2.55 million $ 33,000
Jan 11, 2024 $ 0.769
-0.18%
$ 2.43 million $ 43,602
Jan 10, 2024 $ 0.772
+2.27%
$ 2.44 million $ 37,942
Jan 9, 2024 $ 0.757
-5.21%
$ 2.39 million $ 36,344