Moss Carbon Credit Historical Data

MCO2 Page 8
Download
Date Close Price change Market cap Trading volume
May 24, 2025 $ 0.124
+11.29%
$ 390,844 $ 1,069
May 23, 2025 $ 0.106
+4.73%
$ 334,953 $ 498
May 22, 2025 $ 0.0997
-1.24%
$ 314,296 $ 138
May 21, 2025 $ 0.101
-2.52%
$ 318,337 $ 1,143
May 20, 2025 $ 0.0988
-0.35%
$ 311,601 $ 784
May 19, 2025 $ 0.104
+9.08%
$ 328,937 $ 328
May 15, 2025 $ 0.104
+0.84%
$ -- $ 966
May 14, 2025 $ 0.107
+4.91%
$ 339,017 $ 752
May 13, 2025 $ 0.102
-1.74%
$ 323,101 $ 696
May 12, 2025 $ 0.109
+4.08%
$ 344,904 $ 591
May 11, 2025 $ 0.113
+5.32%
$ 358,007 $ 1,036
May 10, 2025 $ 0.104
-0.86%
$ 329,655 $ 1,337
May 9, 2025 $ 0.11
-4.38%
$ 346,819 $ 1,641
May 8, 2025 $ 0.111
-0.31%
$ 351,536 $ 629
May 7, 2025 $ 0.112
-3.55%
$ 352,538 $ 244
May 6, 2025 $ 0.117
+5.67%
$ 370,350 $ 365
May 5, 2025 $ 0.111
+0.74%
$ 350,778 $ 913
May 4, 2025 $ 0.11
-2.55%
$ 348,367 $ 1,459
May 3, 2025 $ 0.113
-8.65%
$ 354,890 $ 316
May 2, 2025 $ 0.124
+1.71%
$ 388,480 $ 236
May 1, 2025 $ 0.122
-1.28%
$ 381,993 $ 493
Apr 30, 2025 $ 0.123
-12.43%
$ 386,950 $ 1,936
Apr 29, 2025 $ 0.141
-0.65%
$ 441,883 $ 946
Apr 28, 2025 $ 0.141
-5.25%
$ 444,745 $ 258
Apr 27, 2025 $ 0.149
+10.33%
$ 469,331 $ 315
Apr 26, 2025 $ 0.135
-9.41%
$ 425,398 $ 469
Apr 25, 2025 $ 0.149
+9.07%
$ 469,595 $ 375
Apr 24, 2025 $ 0.137
+1.72%
$ 430,566 $ 3,701
Apr 23, 2025 $ 0.135
-19.76%
$ 423,291 $ 16,831
Apr 22, 2025 $ 0.168
-4.33%
$ 527,521 $ 75,864
Apr 21, 2025 $ 0.175
-1.07%
$ 551,416 $ 72,397
Apr 20, 2025 $ 0.166
-0.71%
$ 521,915 $ 67,934
Apr 19, 2025 $ 0.167
-13.30%
$ 524,811 $ 65,823
Apr 18, 2025 $ 0.193
+21.61%
$ 605,321 $ 67,710
Apr 17, 2025 $ 0.156
-21.85%
$ 489,279 $ 69,748
Apr 16, 2025 $ 0.186
+0.49%
$ 584,274 $ 10
Apr 15, 2025 $ 0.185
+9.03%
$ 581,439 $ 13,338
Apr 14, 2025 $ 0.17
-0.06%
$ 532,989 $ 56,978
Apr 13, 2025 $ 0.17
-3.25%
$ 533,301 $ 57,720
Apr 12, 2025 $ 0.175
+0.00%
$ 549,540 $ 57,455
Apr 11, 2025 $ 0.175
+0.86%
$ 550,781 $ 35,735
Apr 10, 2025 $ 0.174
-3.64%
$ 546,066 $ 27,461
Apr 9, 2025 $ 0.18
+0.32%
$ 566,691 $ 17,677
Apr 8, 2025 $ 0.18
-5.26%
$ 564,862 $ 6,564
Apr 7, 2025 $ 0.19
-3.14%
$ 596,219 $ 2,011
Apr 6, 2025 $ 0.196
+0.11%
$ 615,540 $ 1,871
Apr 5, 2025 $ 0.196
-0.30%
$ 614,890 $ 1,815
Apr 4, 2025 $ 0.196
-0.47%
$ 616,757 $ 3,140
Apr 3, 2025 $ 0.197
+9.26%
$ 619,648 $ 2,683
Apr 2, 2025 $ 0.18
-1.53%
$ 567,141 $ 2,654