Merit Circle Historical Data

MC
Download
Date Close Price change Market cap Trading volume
May 2026 $ 0.873
-25.28%
$ 8.99 million $ 4.06 million
Apr 2026 $ 1.16
-7.74%
$ 12.03 million $ 21.83 million
Mar 2026 $ 1.25
+3.09%
$ 12.92 million $ 18.43 million
Feb 2026 $ 1.22
-37.55%
$ 12.53 million $ 19.49 million
Jan 2026 $ 2
-10.26%
$ 20.08 million $ 35.92 million
Dec 2025 $ 2.23
-9.58%
$ 22.99 million $ 39.03 million
Nov 2025 $ 2.46
-5.21%
$ 25.37 million $ 43.22 million
Oct 2025 $ 2.55
-13.53%
$ 26.7 million $ 48.58 million
Sep 2025 $ 2.98
-4.86%
$ 30.38 million $ 44.71 million
Aug 2025 $ 3.12
+4.12%
$ 32.28 million $ 52.94 million
Jul 2025 $ 3.01
+13.68%
$ 30.76 million $ 51.12 million
Jun 2025 $ 2.62
+4.32%
$ 27.24 million $ 115.13 million
May 2025 $ 2.54
+2.91%
$ 25.88 million $ 136.53 million
Apr 2025 $ 2.46
-13.49%
$ 25.28 million $ 430.44 million
Mar 2025 $ 2.84
+0.31%
$ 29.18 million $ 270.66 million
Feb 2025 $ 2.84
+9.69%
$ 29.18 million $ 68.15 million
Jan 2025 $ 2.58
+1,156.00%
$ 26.68 million $ 10.06 million
Dec 2024 $ 0.203
-17.68%
$ 2.11 million $ 377,782
Nov 2024 $ 0.247
-73.34%
$ 2.54 million $ 11.56 million
Oct 2024 $ 1.03
-47.00%
$ 9.37 million $ 4.91 million
Sep 2024 $ 1.94
+23.30%
$ 25.54 million $ 2.09 million
Aug 2024 $ 1.58
-14.88%
$ 22.85 million $ 12.14 million
Jul 2024 $ 1.85
+10.96%
$ 28.93 million $ 1.53 million
Jun 2024 $ 1.67
-42.07%
$ 28.37 million $ 4.61 million
May 2024 $ 2.88
+24.33%
$ 55.15 million $ 9.99 million
Apr 2024 $ 2.31
-32.40%
$ 48.3 million $ 8.57 million
Mar 2024 $ 3.42
+6.29%
$ 81.8 million $ 30.5 million
Feb 2024 $ 3.22
+87.32%
$ 109.57 million $ 27.58 million
Jan 2024 $ 1.72
+1.06%
$ 169.21 million $ 24.89 million
Dec 2023 $ 1.7
+81.48%
$ 167.43 million $ 52.76 million
Nov 2023 $ 0.937
+105.88%
$ 93.97 million $ 102.57 million
Oct 2023 $ 0.455
+37.95%
$ 104.37 million $ 448.13 million
Sep 2023 $ 0.33
+6.16%
$ 110.28 million $ 373.92 million
Aug 2023 $ 0.311
+65.32%
$ 101.74 million $ 838.42 million
Jul 2023 $ 0.188
-1.51%
$ 60.28 million $ 214.78 million
Jun 2023 $ 0.191
-11.91%
$ 56.51 million $ 73.32 million
May 2023 $ 0.217
-23.06%
$ 62.51 million $ 78.17 million
Apr 2023 $ 0.282
-2.40%
$ 79.74 million $ 235.59 million
Mar 2023 $ 0.289
-22.07%
$ 79.1 million $ 187.8 million
Feb 2023 $ 0.371
+2.99%
$ 98.29 million $ 320.61 million
Jan 2023 $ 0.36
+36.84%
$ 89.51 million $ 254.66 million
Dec 2022 $ 0.263
-39.79%
$ 59.85 million $ 123.22 million
Nov 2022 $ 0.437
-39.10%
$ 95.27 million $ 77.91 million
Oct 2022 $ 0.718
+6.94%
$ 144.67 million $ 49.4 million
Sep 2022 $ 0.671
-5.26%
$ 125.92 million $ 28.42 million
Aug 2022 $ 0.708
-21.73%
$ 123.69 million $ 51.07 million
Jul 2022 $ 0.905
+32.83%
$ 130.05 million $ 68.63 million
Jun 2022 $ 0.681
-36.36%
$ 90.74 million $ 38.52 million
May 2022 $ 1.07
-35.99%
$ 133.69 million $ 36.21 million
Apr 2022 $ 1.67
-37.49%
$ 355.44 million $ 65.05 million
Download