Moss Carbon Credit Historical Data

MCO2 Page 18
Download
Date Close Price change Market cap Trading volume
Apr 22, 2024 $0.821
+15.95%
$2.6 million $25,917
Apr 21, 2024 $0.708
+1.17%
$2.24 million $19,487
Apr 20, 2024 $0.7
-1.85%
$2.22 million $22,604
Apr 19, 2024 $0.713
-1.40%
$2.26 million $34,141
Apr 18, 2024 $0.723
-1.69%
$2.29 million $21,693
Apr 17, 2024 $0.734
-1.41%
$2.33 million $32,718
Apr 16, 2024 $0.744
-0.84%
$2.36 million $21,348
Apr 15, 2024 $0.751
-1.27%
$2.38 million $18,698
Apr 14, 2024 $0.761
-0.30%
$2.41 million $20,524
Apr 13, 2024 $0.763
-13.72%
$2.42 million $24,450
Apr 12, 2024 $0.884
-0.31%
$2.8 million $14,164
Apr 11, 2024 $0.887
-2.51%
$2.81 million $22,535
Apr 10, 2024 $0.909
-6.00%
$2.88 million $8,083
Apr 9, 2024 $0.967
+2.98%
$3.07 million $21,350
Apr 8, 2024 $0.939
+2.71%
$2.98 million $29,369
Apr 7, 2024 $0.916
-39.56%
$2.9 million $31,154
Apr 6, 2024 $1.52
+67.19%
$4.81 million $4,862
Apr 5, 2024 $0.908
-9.13%
$2.88 million $23,544
Apr 4, 2024 $0.999
-11.13%
$3.16 million $10,835
Apr 3, 2024 $1.12
+16.04%
$3.56 million $26,116
Apr 2, 2024 $0.968
-0.52%
$3.07 million $37,628
Apr 1, 2024 $0.974
-2.39%
$3.09 million $11,672
Mar 31, 2024 $0.997
-2.45%
$3.16 million $37,732
Mar 30, 2024 $1.02
-1.19%
$3.21 million $11,943
Mar 29, 2024 $1.03
-9.40%
$3.25 million $34,092
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