Moss Carbon Credit Historical Data

MCO2 Page 20
Download
Date Close Price change Market cap Trading volume
Dec 19, 2023 $ 0.721
+4.58%
$ 2.28 million $ 32,097
Dec 18, 2023 $ 0.691
-12.23%
$ 2.18 million $ 50,331
Dec 17, 2023 $ 0.787
+0.00%
$ 2.49 million $ 26,708
Dec 16, 2023 $ 0.791
-1.37%
$ 2.5 million $ 32,992
Dec 15, 2023 $ 0.802
-3.16%
$ 2.53 million $ 30,661
Dec 14, 2023 $ 0.827
+1.56%
$ 2.61 million $ 51,564
Dec 13, 2023 $ 0.815
-0.92%
$ 2.57 million $ 48,038
Dec 12, 2023 $ 0.819
+1.15%
$ 2.59 million $ 32,799
Dec 11, 2023 $ 0.813
-3.43%
$ 2.57 million $ 35,109
Dec 10, 2023 $ 0.841
-0.95%
$ 2.66 million $ 36,041
Dec 9, 2023 $ 0.854
+0.26%
$ 2.7 million $ 27,253
Dec 8, 2023 $ 0.851
-1.14%
$ 2.69 million $ 41,149
Dec 7, 2023 $ 0.862
+2.31%
$ 2.72 million $ 41,949
Dec 6, 2023 $ 0.849
-4.02%
$ 2.68 million $ 30,177
Dec 5, 2023 $ 0.882
+1.52%
$ 2.78 million $ 26,779
Dec 4, 2023 $ 0.865
+0.92%
$ 2.73 million $ 41,671
Dec 3, 2023 $ 0.855
-4.45%
$ 2.7 million $ 53,364
Dec 2, 2023 $ 0.894
+2.00%
$ 2.82 million $ 45,796
Dec 1, 2023 $ 0.876
+0.67%
$ 2.76 million $ 32,862
Nov 30, 2023 $ 0.871
+0.68%
$ 2.75 million $ 37,160
Nov 29, 2023 $ 0.865
-4.08%
$ 2.73 million $ 27,303
Nov 28, 2023 $ 0.904
+0.05%
$ 2.85 million $ 35,652
Nov 27, 2023 $ 0.901
-1.82%
$ 2.84 million $ 35,394
Nov 26, 2023 $ 0.924
+1.11%
$ 2.91 million $ 34,566
Nov 25, 2023 $ 0.914
+2.10%
$ 2.88 million $ 41,203
Nov 24, 2023 $ 0.894
-1.72%
$ 2.82 million $ 42,090
Nov 23, 2023 $ 0.908
+0.17%
$ 2.86 million $ 27,340
Nov 22, 2023 $ 0.903
-1.06%
$ 2.85 million $ 29,181
Nov 21, 2023 $ 0.917
-3.41%
$ 2.89 million $ 39,103
Nov 20, 2023 $ 0.944
+4.90%
$ 2.97 million $ 29,415
Nov 19, 2023 $ 0.899
-6.25%
$ 2.83 million $ 43,747
Nov 18, 2023 $ 0.957
-1.22%
$ 3.02 million $ 35,540
Nov 17, 2023 $ 0.971
+0.76%
$ 3.06 million $ 40,629
Nov 16, 2023 $ 0.964
-39.96%
$ 3.04 million $ 44,632
Nov 15, 2023 $ 1.6
+55.12%
$ 5.06 million $ 11,491
Nov 14, 2023 $ 1.03
-8.26%
$ 3.24 million $ 90,275
Nov 13, 2023 $ 1.12
-1.06%
$ 3.53 million $ 126,807
Nov 12, 2023 $ 1.13
+0.98%
$ 3.57 million $ 111,018
Nov 11, 2023 $ 1.12
+2.28%
$ 3.54 million $ 91,916
Nov 10, 2023 $ 1.1
-3.09%
$ 3.46 million $ 59,996
Nov 9, 2023 $ 1.13
-3.79%
$ 3.57 million $ 163,770
Nov 8, 2023 $ 1.18
-0.68%
$ 3.69 million $ 74,926
Nov 7, 2023 $ 1.19
+0.87%
$ 3.73 million $ 62,858
Nov 6, 2023 $ 1.18
-1.22%
$ 3.69 million $ 59,819
Nov 5, 2023 $ 1.19
+1.99%
$ 3.75 million $ 104,834
Nov 4, 2023 $ 1.17
-2.12%
$ 3.67 million $ 86,771
Nov 3, 2023 $ 1.19
-1.98%
$ 3.76 million $ 267,488
Nov 2, 2023 $ 1.22
-5.83%
$ 3.81 million $ 140,605
Nov 1, 2023 $ 1.29
+6.66%
$ 4.04 million $ 433,719
Oct 31, 2023 $ 1.21
-19.08%
$ 3.79 million $ 443,356