Moss Carbon Credit Historical Data

MCO2 Page 18
Download
Date Close Price change Market cap Trading volume
Mar 28, 2024 $ 1.14
+22.61%
$ 3.59 million $ 67,849
Mar 27, 2024 $ 0.927
+9.67%
$ 2.91 million $ 41,228
Mar 26, 2024 $ 0.842
-2.36%
$ 2.65 million $ 39,126
Mar 25, 2024 $ 0.862
+6.63%
$ 2.71 million $ 25,338
Mar 24, 2024 $ 0.807
+1.83%
$ 2.54 million $ 24,321
Mar 23, 2024 $ 0.792
+1.62%
$ 2.49 million $ 39,572
Mar 22, 2024 $ 0.779
-0.80%
$ 2.45 million $ 26,713
Mar 21, 2024 $ 0.786
+1.02%
$ 2.48 million $ 30,902
Mar 20, 2024 $ 0.78
-1.50%
$ 2.45 million $ 18,718
Mar 19, 2024 $ 0.796
-3.23%
$ 2.51 million $ 22,690
Mar 18, 2024 $ 0.823
+4.14%
$ 2.59 million $ 32,949
Mar 17, 2024 $ 0.787
+2.07%
$ 2.48 million $ 40,376
Mar 16, 2024 $ 0.772
-6.98%
$ 2.43 million $ 43,756
Mar 15, 2024 $ 0.829
-0.66%
$ 2.61 million $ 40,659
Mar 14, 2024 $ 0.833
+0.09%
$ 2.62 million $ 23,531
Mar 13, 2024 $ 0.831
+5.66%
$ 2.62 million $ 28,110
Mar 12, 2024 $ 0.786
-5.27%
$ 2.48 million $ 34,080
Mar 11, 2024 $ 0.83
+9.73%
$ 2.61 million $ 36,152
Mar 10, 2024 $ 0.757
-3.97%
$ 2.38 million $ 29,107
Mar 9, 2024 $ 0.788
+8.19%
$ 2.48 million $ 47,205
Mar 8, 2024 $ 0.728
+3.20%
$ 2.29 million $ 21,320
Mar 7, 2024 $ 0.704
+0.25%
$ 2.22 million $ 45,561
Mar 6, 2024 $ 0.702
+10.25%
$ 2.21 million $ 41,215
Mar 5, 2024 $ 0.638
-13.01%
$ 2.01 million $ 45,977
Mar 4, 2024 $ 0.732
-0.93%
$ 2.3 million $ 30,849
Mar 3, 2024 $ 0.744
+8.04%
$ 2.34 million $ 30,830
Mar 2, 2024 $ 0.69
+3.29%
$ 2.18 million $ 31,085
Mar 1, 2024 $ 0.671
+3.79%
$ 2.11 million $ 53,973
Feb 29, 2024 $ 0.646
+3.70%
$ 2.04 million $ 34,793
Feb 28, 2024 $ 0.623
-1.17%
$ 1.96 million $ 22,912
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