Moss Carbon Credit Historical Data

MCO2 Page 2
Download
Date Close Price change Market cap Trading volume
Jul 14 $ 0.145
+7.60%
$ 450,848 $ 3,633
Jul 7 $ 0.126
+0.34%
$ 452,356 $ 1,772
Jun 30 $ 0.127
+5.69%
$ 394,621 $ 957
Jun 23 $ 0.12
+10.89%
$ 378,960 $ 3,569
Jun 16 $ 0.111
-11.10%
$ 341,838 $ 1,934
Jun 9 $ 0.128
-24.79%
$ 391,341 $ 2,287
Jun 2 $ 0.156
-19.30%
$ 535,154 $ 3,101
May 26 $ 0.194
+73.65%
$ 611,657 $ 19,344
May 19 $ 0.124
+29.61%
$ 352,229 $ 3,959
May 12 $ 0.104
-1.10%
$ -- $ 3,006
May 5 $ 0.104
-5.32%
$ 358,007 $ 5,128
Apr 28 $ 0.11
-26.16%
$ 348,367 $ 5,644
Apr 21 $ 0.149
-15.80%
$ 469,331 $ 169,952
Apr 14 $ 0.167
-1.59%
$ 521,915 $ 273,607
Apr 7 $ 0.175
-10.72%
$ 533,301 $ 146,903
Mar 31 $ 0.196
-1.97%
$ 615,540 $ 13,145
Mar 24 $ 0.2
+4.09%
$ 627,587 $ 1,662
Mar 17 $ 0.189
-20.50%
$ 602,938 $ 3,113
Mar 10 $ 0.21
+15.34%
$ 748,101 $ 427
Mar 3 $ 0.238
+2.74%
$ 572,339 $ 1,260
Feb 24 $ 0.232
-39.20%
$ 729,183 $ 1,617
Feb 17 $ 0.381
+65.36%
$ 1.2 million $ 2,317
Feb 10 $ 0.229
-16.31%
$ 725,655 $ 26,050
Feb 3 $ 0.29
-3.32%
$ 858,676 $ 1,729
Jan 27 $ 0.3
-14.64%
$ 942,073 $ 2,757
Jan 20 $ 0.33
-4.81%
$ 1.15 million $ 1,792
Jan 13 $ 0.346
-5.44%
$ 1.09 million $ 33,834
Jan 6 $ 0.39
+4.22%
$ 1.15 million $ 5,263
Dec 30 $ 0.34
-7.72%
$ 1.18 million $ 25,872
Dec 23 $ 0.365
-0.31%
$ 1.16 million $ 15,990
Dec 16 $ 0.386
+4.99%
$ 1.16 million $ 28,799
Dec 9 $ 0.396
-12.91%
$ 1.16 million $ 24,190
Dec 2 $ 0.434
+16.81%
$ 1.44 million $ 19,957
Nov 25 $ 0.372
+2.88%
$ 1.17 million $ 4,964
Nov 18 $ 0.383
-3.48%
$ 1.15 million $ 3,976
Nov 11 $ 0.388
-13.42%
$ 1.25 million $ 16,972
Nov 4 $ 0.439
+0.46%
$ 1.42 million $ 16,346
Oct 28 $ 0.437
-0.82%
$ 1.38 million $ 4,943
Oct 21 $ 0.521
-0.18%
$ 1.39 million $ 39,280
Oct 14 $ 0.522
+1.15%
$ 1.65 million $ 41,509
Oct 7 $ 0.525
+16.03%
$ 1.63 million $ 28,975
Sep 30 $ 0.459
-3.39%
$ 1.43 million $ 1,744
Sep 23 $ 0.477
+6.57%
$ 1.5 million $ 17,393
Sep 16 $ 0.448
+4.41%
$ 1.41 million $ 1,361
Sep 9 $ 0.432
+4.34%
$ 1.35 million $ 541
Sep 2 $ 0.426
-1.23%
$ 1.29 million $ 9,110
Aug 26 $ 0.431
-6.76%
$ 1.37 million $ 1,819
Aug 19 $ 0.474
+10.61%
$ 1.46 million $ 7,798
Aug 12 $ 0.462
-3.59%
$ 1.35 million $ 31,629
Aug 5 $ 0.493
-6.91%
$ 1.52 million $ 26,925