Moss Carbon Credit Historical Data

MCO2 Page 21
Download
Date Close Price change Market cap Trading volume
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
Oct 30, 2023 $1.5
+1.51%
$4.68 million $58,313
Oct 29, 2023 $1.47
+0.29%
$4.63 million $70,135
Oct 28, 2023 $1.47
-0.52%
$4.6 million $75,896
Oct 27, 2023 $1.48
-1.64%
$4.62 million $89,134
Oct 26, 2023 $1.5
+0.72%
$4.7 million $119,692
Oct 25, 2023 $1.49
+0.84%
$4.66 million $88,962
Oct 24, 2023 $1.48
-4.26%
$4.63 million $223,599
Oct 23, 2023 $1.54
-0.94%
$4.84 million $164,775
Oct 22, 2023 $1.56
-0.07%
$4.88 million $538,480
Oct 21, 2023 $1.56
+14.80%
$4.89 million $245,537
Oct 20, 2023 $1.36
-3.35%
$4.26 million $90,422
Oct 19, 2023 $1.41
+0.68%
$4.4 million $124,708
Oct 18, 2023 $1.4
-8.24%
$4.37 million $137,554
Oct 17, 2023 $1.52
-6.16%
$4.77 million $134,861
Oct 16, 2023 $1.62
-0.77%
$5.08 million $75,987
Oct 15, 2023 $1.63
-0.86%
$5.12 million $58,986
Oct 14, 2023 $1.65
-1.04%
$5.16 million $71,338
Oct 13, 2023 $1.67
+1.49%
$5.21 million $105,320
Oct 12, 2023 $1.64
+2.58%
$5.14 million $125,096
Oct 11, 2023 $1.6
-1.99%
$5.01 million $72,829
Oct 10, 2023 $1.63
-3.19%
$5.11 million $42,618
Oct 9, 2023 $1.69
-1.01%
$5.28 million $81,558
Oct 8, 2023 $1.7
-1.76%
$5.33 million $59,735
Oct 7, 2023 $1.73
-0.04%
$5.43 million $117,781
Oct 6, 2023 $1.74
+2.14%
$5.43 million $136,952