Moss Carbon Credit Historical Data

MCO2 Page 4
Download
Date Close Price change Market cap Trading volume
Dec 10, 2025 $ 0.128
-9.83%
$ 402,144 $ 156
Dec 9, 2025 $ 0.142
-0.02%
$ 446,030 $ 10
Dec 8, 2025 $ 0.175
+0.29%
$ 550,569 $ 48
Dec 7, 2025 $ 0.175
+0.00%
$ 548,970 $ 72
Dec 6, 2025 $ 0.175
+23.22%
$ 549,203 $ 8
Dec 5, 2025 $ 0.173
-3.38%
$ 543,479 $ 53
Dec 4, 2025 $ 0.149
-0.06%
$ 467,790 $ 53
Dec 3, 2025 $ 0.149
-0.85%
$ 468,057 $ 149
Dec 2, 2025 $ 0.15
+0.51%
$ 472,027 $ 65
Dec 1, 2025 $ 0.149
+17.16%
$ 469,617 $ 347
Nov 30, 2025 $ 0.146
+14.71%
$ 459,651 $ 18
Nov 29, 2025 $ 0.148
+12.86%
$ 465,543 $ 83
Nov 28, 2025 $ 0.131
+1.82%
$ 412,507 $ 76
Nov 27, 2025 $ 0.149
-0.42%
$ 469,747 $ 41
Nov 26, 2025 $ 0.15
+0.94%
$ 471,746 $ 8
Nov 25, 2025 $ 0.149
-1.12%
$ 467,529 $ 83
Nov 24, 2025 $ 0.156
+17.00%
$ 472,828 $ 750
Nov 23, 2025 $ 0.146
+0.00%
$ 458,068 $ 1
Nov 22, 2025 $ 0.146
-10.56%
$ 458,095 $ 328
Nov 21, 2025 $ 0.163
+15.90%
$ 512,497 $ 20
Nov 20, 2025 $ 0.167
-0.03%
$ 524,866 $ 16
Nov 19, 2025 $ 0.167
-3.47%
$ 524,870 $ 188
Nov 18, 2025 $ 0.173
-1.98%
$ 543,635 $ 176
Nov 17, 2025 $ 0.176
+6.22%
$ 554,797 $ 258
Nov 16, 2025 $ 0.166
-0.03%
$ 522,319 $ 24
Nov 15, 2025 $ 0.166
-1.12%
$ 522,481 $ 130
Nov 14, 2025 $ 0.167
+2.97%
$ 528,418 $ 85
Nov 13, 2025 $ 0.168
+20.18%
$ 510,415 $ 57
Nov 12, 2025 $ 0.14
-20.77%
$ 439,609 $ 694
Nov 11, 2025 $ 0.176
-3.76%
$ 554,703 $ 898
Nov 10, 2025 $ 0.17
-6.47%
$ 534,952 $ 68
Nov 9, 2025 $ 0.182
+6.56%
$ 571,951 $ 12
Nov 8, 2025 $ 0.171
+3.28%
$ 536,717 $ 262
Nov 7, 2025 $ 0.165
-9.80%
$ 519,671 $ 102
Nov 6, 2025 $ 0.183
+0.18%
$ 576,009 $ 51
Nov 5, 2025 $ 0.164
-1.54%
$ 516,293 $ 253
Nov 4, 2025 $ 0.182
-6.48%
$ 570,957 $ 588
Nov 3, 2025 $ 0.181
+2.47%
$ 569,477 $ 433
Nov 2, 2025 $ 0.177
-5.94%
$ 555,754 $ 1,228
Nov 1, 2025 $ 0.188
+6.32%
$ 590,870 $ 255
Oct 31, 2025 $ 0.177
-7.56%
$ 555,769 $ 110
Oct 30, 2025 $ 0.191
+8.95%
$ 601,212 $ 83
Oct 29, 2025 $ 0.192
+0.87%
$ 603,918 $ 286
Oct 28, 2025 $ 0.19
+1.28%
$ 598,621 $ 84
Oct 27, 2025 $ 0.188
+0.26%
$ 590,965 $ 280
Oct 26, 2025 $ 0.187
+12.22%
$ 589,408 $ 127
Oct 25, 2025 $ 0.167
-8.16%
$ 525,215 $ 440
Oct 24, 2025 $ 0.167
-11.83%
$ 571,858 $ 510
Oct 23, 2025 $ 0.19
+7.79%
$ 595,728 $ 33
Oct 22, 2025 $ 0.176
-0.01%
$ 553,254 $ 64