Merit Circle Historical Data

MC
Download
Date Close Price change Market cap Trading volume
Apr 6 $ 1.18
-3.42%
$ 12.25 million $ 4.36 million
Mar 30 $ 1.22
-6.24%
$ 12.58 million $ 5.93 million
Mar 23 $ 1.3
+3.34%
$ 13.41 million $ 6.65 million
Mar 16 $ 1.26
+2.76%
$ 12.95 million $ 6.37 million
Mar 9 $ 1.23
+2.45%
$ 12.62 million $ 1.77 million
Mar 2 $ 1.18
-1.94%
$ 12.3 million $ 1.24 million
Feb 23 $ 1.21
-1.19%
$ 12.42 million $ 294,383
Feb 16 $ 1.91
+2.98%
$ 9.06 million $ 5.52 million
Feb 9 $ 1.87
-1.26%
$ 19.07 million $ 4.61 million
Feb 2 $ 1.89
-2.31%
$ 19.48 million $ 6.36 million
Jan 26 $ 1.95
-3.45%
$ 19.94 million $ 6.12 million
Jan 19 $ 2.02
-14.64%
$ 20.8 million $ 7.93 million
Jan 12 $ 2.42
+6.07%
$ 24.39 million $ 8.2 million
Jan 5 $ 2.3
+2.02%
$ 23.52 million $ 6.54 million
Dec 29 $ 2.28
-1.81%
$ 23.25 million $ 6.68 million
Dec 22 $ 2.32
-7.09%
$ 23.93 million $ 7.26 million
Dec 15 $ 2.43
-0.04%
$ 25.69 million $ 7.67 million
Dec 8 $ 2.37
-5.54%
$ 24.98 million $ 7.7 million
Dec 1 $ 2.51
+2.00%
$ 25.84 million $ 8.15 million
Nov 24 $ 2.46
+2.18%
$ 25.37 million $ 6.93 million
Nov 17 $ 2.41
-5.95%
$ 24.8 million $ 10.29 million
Nov 10 $ 2.57
+1.14%
$ 26.35 million $ 9.61 million
Nov 3 $ 2.55
-2.36%
$ 26.2 million $ 9.98 million
Oct 27 $ 2.6
-0.91%
$ 26.87 million $ 8.72 million
Oct 20 $ 2.6
-7.33%
$ 27.07 million $ 9.89 million
Oct 13 $ 2.74
-3.12%
$ 28.86 million $ 11.2 million
Oct 6 $ 2.75
-7.89%
$ 29.07 million $ 9.34 million
Sep 29 $ 2.98
+0.21%
$ 30.76 million $ 8.59 million
Sep 22 $ 2.98
-1.72%
$ 30.59 million $ 9.23 million
Sep 15 $ 3.07
-1.03%
$ 31.24 million $ 8.94 million
Sep 8 $ 3.11
+5.72%
$ 31.92 million $ 9.35 million
Sep 1 $ 2.79
-10.85%
$ 30.31 million $ 9.68 million
Aug 25 $ 3.12
-6.34%
$ 32.28 million $ 10.75 million
Aug 18 $ 3.34
+2.66%
$ 34.27 million $ 10.61 million
Aug 11 $ 3.25
+4.45%
$ 33.48 million $ 12.93 million
Aug 4 $ 3.08
+2.34%
$ 32.05 million $ 9.46 million
Jul 28 $ 3.01
+2.24%
$ 31.04 million $ 14.23 million
Jul 21 $ 2.94
-0.25%
$ 30.32 million $ 11.86 million
Jul 14 $ 2.99
+4.38%
$ 30.34 million $ 9.95 million
Jul 7 $ 2.86
+5.34%
$ 29.41 million $ 8.29 million
Jun 30 $ 2.68
+2.06%
$ 27.88 million $ 10.75 million
Jun 23 $ 2.6
+4.29%
$ 26.97 million $ 17.38 million
Jun 16 $ 2.56
-1.25%
$ 25.67 million $ 19.02 million
Jun 9 $ 2.57
-3.73%
$ 26.69 million $ 20.61 million
Jun 2 $ 2.72
+5.87%
$ 27.45 million $ 38.02 million
May 26 $ 2.57
-0.43%
$ 26.41 million $ 54.87 million
May 19 $ 2.57
+0.85%
$ 26.52 million $ 50.71 million
May 12 $ 0.104
-1.65%
$ 26.08 million $ 9,608
May 5 $ 0.108
-95.65%
$ 1.09 million $ 3.22 million
Apr 28 $ 2.47
+0.69%
$ 25.33 million $ 49.36 million
Download