Moss Carbon Credit Historical Data

MCO2 Page 25
Download
Date Close Price change Market cap Trading volume
May 8, 2023 $1.25
-4.93%
$3.95 million $47,333
May 7, 2023 $1.31
+3.07%
$4.15 million $16,699
May 6, 2023 $1.27
-2.07%
$4.03 million $64,189
May 5, 2023 $1.3
-2.13%
$4.11 million $31,251
May 4, 2023 $1.33
+0.26%
$4.21 million $34,930
May 3, 2023 $1.33
+1.80%
$4.2 million $34,942
May 2, 2023 $1.31
-2.60%
$4.13 million $24,731
May 1, 2023 $1.34
+1.65%
$4.24 million $28,930
Apr 30, 2023 $1.32
-5.98%
$4.17 million $149,927
Apr 29, 2023 $1.4
+3.37%
$4.42 million $46,096
Apr 28, 2023 $1.35
+0.24%
$4.27 million $37,406
Apr 27, 2023 $1.35
-1.20%
$4.26 million $24,990
Apr 26, 2023 $1.36
+1.02%
$4.31 million $40,966
Apr 25, 2023 $1.35
-1.01%
$4.27 million $54,167
Apr 24, 2023 $1.36
-0.61%
$4.31 million $33,800
Apr 23, 2023 $1.37
+2.27%
$4.34 million $53,210
Apr 22, 2023 $1.34
-3.11%
$4.24 million $105,864
Apr 21, 2023 $1.39
-1.00%
$4.38 million $38,954
Apr 20, 2023 $1.4
-4.52%
$4.42 million $51,479
Apr 19, 2023 $1.47
-2.70%
$4.63 million $38,016
Apr 18, 2023 $1.51
+2.21%
$4.76 million $63,071
Apr 17, 2023 $1.47
-1.39%
$4.66 million $51,186
Apr 16, 2023 $1.49
+1.31%
$4.72 million $23,763
Apr 15, 2023 $1.49
+0.79%
$4.71 million $88,280
Apr 14, 2023 $1.48
+2.13%
$4.68 million $66,020
Apr 13, 2023 $1.45
+1.39%
$4.58 million $41,818
Apr 12, 2023 $1.43
-2.83%
$4.52 million $84,707
Apr 11, 2023 $1.47
-2.17%
$4.65 million $91,893
Apr 10, 2023 $1.5
+3.99%
$4.75 million $83,840
Apr 9, 2023 $1.44
-0.13%
$4.56 million $56,760
Apr 8, 2023 $1.45
+0.41%
$4.57 million $51,717
Apr 7, 2023 $1.44
-2.16%
$4.55 million $130,722
Apr 6, 2023 $1.47
+1.20%
$4.65 million $202,030
Apr 5, 2023 $1.45
+0.86%
$4.6 million $170,518
Apr 4, 2023 $1.44
+1.67%
$4.56 million $61,837
Apr 3, 2023 $1.42
-2.56%
$4.49 million $184,276
Apr 2, 2023 $1.46
+1.93%
$4.6 million $80,113
Apr 1, 2023 $1.43
-2.83%
$4.52 million $218,501
Mar 31, 2023 $1.47
+0.06%
$4.65 million $38,755
Mar 30, 2023 $1.47
-2.75%
$4.65 million $85,130
Mar 29, 2023 $1.51
+1.33%
$4.78 million $109,736
Mar 28, 2023 $1.49
+1.06%
$4.72 million $86,414
Mar 27, 2023 $1.47
-0.38%
$4.67 million $156,035
Mar 26, 2023 $1.49
-1.95%
$4.71 million $210,579
Mar 25, 2023 $1.52
+0.60%
$4.8 million $88,285
Mar 24, 2023 $1.51
-3.73%
$4.77 million $127,238
Mar 23, 2023 $1.57
+1.21%
$4.96 million $52,764
Mar 22, 2023 $1.55
-2.20%
$4.9 million $69,132
Mar 21, 2023 $1.58
-0.02%
$5.01 million $81,487
Mar 20, 2023 $1.58
-10.53%
$5.01 million $752,483