Moss Carbon Credit Historical Data

MCO2 Page 17
Download
Date Close Price change Market cap Trading volume
Jun 11, 2024 $0.676
-8.27%
$2.15 million $20,121
Jun 10, 2024 $0.737
+2.85%
$2.34 million $21,159
Jun 9, 2024 $0.715
-5.25%
$2.27 million $30,181
Jun 8, 2024 $0.755
+0.78%
$2.4 million $10,572
Jun 7, 2024 $0.75
-1.51%
$2.39 million $10,631
Jun 6, 2024 $0.762
+3.70%
$2.42 million $22,316
Jun 5, 2024 $0.735
-0.63%
$2.34 million $9,175
Jun 4, 2024 $0.742
+3.21%
$2.36 million $7,250
Jun 3, 2024 $0.719
+4.65%
$2.29 million $28,410
Jun 2, 2024 $0.687
-4.90%
$2.18 million $12,220
Jun 1, 2024 $0.69
-0.09%
$2.19 million $13,190
May 31, 2024 $0.691
-0.31%
$2.19 million $27,624
May 30, 2024 $0.692
-3.96%
$2.2 million $35,783
May 29, 2024 $0.721
-1.49%
$2.29 million $24,086
May 28, 2024 $0.732
-1.58%
$2.33 million $18,922
May 27, 2024 $0.745
+2.82%
$2.37 million $31,378
May 26, 2024 $0.725
-11.27%
$2.3 million $28,907
May 25, 2024 $0.818
+2.89%
$2.58 million $34,461
May 24, 2024 $0.794
+0.78%
$2.51 million $27,384
May 23, 2024 $0.788
+2.74%
$2.49 million $29,252
May 22, 2024 $0.767
+1.62%
$2.42 million $27,973
May 21, 2024 $0.755
+6.27%
$2.39 million $21,290
May 20, 2024 $0.71
-3.11%
$2.25 million $36,872
May 19, 2024 $0.733
+0.49%
$2.32 million $23,757
May 18, 2024 $0.729
+4.11%
$2.3 million $33,071
May 17, 2024 $0.7
-6.95%
$2.21 million $38,125
May 16, 2024 $0.752
-8.12%
$2.38 million $20,907
May 15, 2024 $0.818
+9.21%
$2.59 million $24,786
May 14, 2024 $0.755
+2.98%
$2.39 million $31,122
May 13, 2024 $0.733
-0.21%
$2.32 million $21,651
May 12, 2024 $0.735
+3.49%
$2.32 million $30,468
May 11, 2024 $0.71
+0.06%
$2.25 million $33,988
May 10, 2024 $0.709
-2.20%
$2.24 million $27,102
May 9, 2024 $0.725
-7.74%
$2.29 million $21,033
May 8, 2024 $0.786
-0.85%
$2.49 million $33,006
May 7, 2024 $0.793
+2.28%
$2.51 million $23,194
May 6, 2024 $0.775
-1.38%
$2.45 million $46,801
May 5, 2024 $0.786
-2.15%
$2.49 million $7,879
May 4, 2024 $0.803
+0.66%
$2.54 million $31,656
May 3, 2024 $0.798
+5.40%
$2.52 million $27,258
May 2, 2024 $0.757
+10.38%
$2.39 million $13,017
May 1, 2024 $0.683
-0.77%
$2.17 million $14,090
Apr 30, 2024 $0.688
-8.96%
$2.18 million $37,772
Apr 29, 2024 $0.756
+4.67%
$2.39 million $8,011
Apr 28, 2024 $0.723
-0.49%
$2.28 million $25,904
Apr 27, 2024 $0.725
+3.89%
$2.3 million $16,998
Apr 26, 2024 $0.698
-2.57%
$2.21 million $29,266
Apr 25, 2024 $0.716
-0.40%
$2.27 million $33,037
Apr 24, 2024 $0.72
-2.78%
$2.28 million $26,918
Apr 23, 2024 $0.741
-9.75%
$2.35 million $22,050