Moss Carbon Credit Historical Data

MCO2 Page 27
Download
Date Close Price change Market cap Trading volume
Jan 28, 2023 $1.97
-3.49%
$6.23 million $41,794
Jan 27, 2023 $2.04
+2.96%
$6.46 million $44,682
Jan 26, 2023 $1.98
+0.96%
$6.28 million $86,172
Jan 25, 2023 $1.96
+1.37%
$6.22 million $114,975
Jan 24, 2023 $1.92
-1.56%
$6.08 million $146,513
Jan 23, 2023 $1.95
+2.96%
$6.17 million $135,329
Jan 22, 2023 $1.89
+0.34%
$6 million $37,398
Jan 21, 2023 $1.88
-0.01%
$5.97 million $84,927
Jan 20, 2023 $1.89
-0.16%
$5.99 million $45,112
Jan 19, 2023 $1.89
+4.33%
$6 million $43,715
Jan 18, 2023 $1.81
-6.59%
$5.75 million $53,385
Jan 17, 2023 $1.94
-0.61%
$6.16 million $75,039
Jan 16, 2023 $1.95
-1.03%
$6.19 million $52,889
Jan 15, 2023 $1.97
+2.72%
$6.26 million $197,409
Jan 14, 2023 $1.92
+5.46%
$6.09 million $294,383
Jan 13, 2023 $1.84
+1.36%
$5.83 million $25,224
Jan 12, 2023 $1.81
+4.73%
$5.75 million $42,661
Jan 11, 2023 $1.73
-1.60%
$5.49 million $39,479
Jan 10, 2023 $1.76
+0.25%
$5.58 million $152,377
Jan 9, 2023 $1.75
+1.12%
$5.56 million $79,830
Jan 8, 2023 $1.73
-2.88%
$5.5 million $63,791
Jan 7, 2023 $1.79
+3.92%
$5.66 million $75,138
Jan 6, 2023 $1.72
-2.01%
$5.45 million $45,475
Jan 5, 2023 $1.75
+4.23%
$5.56 million $206,302
Jan 4, 2023 $1.68
-2.20%
$5.34 million $53,769
Jan 3, 2023 $1.72
+0.71%
$5.46 million $75,848
Jan 2, 2023 $1.71
-1.96%
$5.42 million $42,210
Jan 1, 2023 $1.74
+3.94%
$5.51 million $53,503
Dec 31, 2022 $1.69
-4.38%
$5.35 million $68,246
Dec 30, 2022 $1.78
+0.85%
$5.65 million $78,018
Dec 29, 2022 $1.76
-1.09%
$5.6 million $48,293
Dec 28, 2022 $1.78
-2.97%
$5.66 million $80,658
Dec 27, 2022 $1.84
+1.71%
$5.83 million $58,702
Dec 26, 2022 $1.81
-0.88%
$5.74 million $25,781
Dec 25, 2022 $1.82
-5.76%
$5.79 million $127,819
Dec 24, 2022 $1.94
-0.25%
$6.14 million $37,539
Dec 23, 2022 $1.94
+1.62%
$6.16 million $20,206
Dec 22, 2022 $1.91
-1.32%
$6.06 million $96,411
Dec 21, 2022 $1.94
-0.54%
$6.14 million $11,975
Dec 20, 2022 $1.95
+0.87%
$6.17 million $550,165
Dec 19, 2022 $1.93
-1.22%
$6.12 million $94,772
Dec 18, 2022 $1.95
+3.81%
$6.19 million $142,805
Dec 17, 2022 $1.88
-8.17%
$5.97 million $237,778
Dec 16, 2022 $2.05
+1.26%
$6.5 million $292,196
Dec 15, 2022 $2.02
+1.73%
$6.42 million $303,924
Dec 14, 2022 $1.99
-5.48%
$6.31 million $429,028
Dec 13, 2022 $2.1
+8.57%
$6.68 million $53,707
Dec 12, 2022 $1.94
-7.49%
$6.15 million $132,893
Dec 11, 2022 $2.11
+5.37%
$6.69 million $121,168
Dec 10, 2022 $2
-2.39%
$6.35 million $86,751