Merit Circle Historical Data

MC Page 11
Download
Date Close Price change Market cap Trading volume
Dec 6, 2024 $ 0.268
+17.50%
$ 2.76 million $ 39,463
Dec 5, 2024 $ 0.228
-2.23%
$ 2.34 million $ 14,072
Dec 4, 2024 $ 0.233
+1.51%
$ 2.4 million $ 19,251
Dec 3, 2024 $ 0.23
+0.14%
$ 2.36 million $ 3,866
Dec 2, 2024 $ 0.23
-9.38%
$ 2.35 million $ 6,943
Dec 1, 2024 $ 0.253
+2.50%
$ 2.6 million $ 9,717
Nov 30, 2024 $ 0.247
+5.56%
$ 2.54 million $ 3,173
Nov 29, 2024 $ 0.234
+4.50%
$ 2.41 million $ 5,873
Nov 28, 2024 $ 0.224
-4.24%
$ 2.3 million $ 9,097
Nov 27, 2024 $ 0.234
-1.70%
$ 2.4 million $ 10,723
Nov 26, 2024 $ 0.238
+1.58%
$ 2.44 million $ 46,458
Nov 25, 2024 $ 0.234
+10.23%
$ 2.41 million $ 26,290
Nov 24, 2024 $ 0.212
+2.10%
$ 2.17 million $ 14,071
Nov 23, 2024 $ 0.208
+3.33%
$ 2.14 million $ 6,898
Nov 22, 2024 $ 0.202
-5.76%
$ 2.07 million $ 1,212
Nov 21, 2024 $ 0.214
+4.22%
$ 2.2 million $ 6,728
Nov 20, 2024 $ 0.205
+12.16%
$ 2.1 million $ 44,252
Nov 19, 2024 $ 0.183
-19.39%
$ 1.88 million $ 60,246
Nov 18, 2024 $ 0.227
+17.95%
$ 2.33 million $ 77,322
Nov 17, 2024 $ 0.192
-12.41%
$ 1.98 million $ 60,306
Nov 16, 2024 $ 0.22
-0.32%
$ 2.26 million $ 3,247
Nov 15, 2024 $ 0.22
-0.62%
$ 2.26 million $ 13,684
Nov 14, 2024 $ 0.221
-8.14%
$ 2.28 million $ 27,579
Nov 13, 2024 $ 0.241
+42.43%
$ 2.48 million $ 12,722
Nov 12, 2024 $ 7.18
+2.71%
$ 73.81 million $ 99
Nov 11, 2024 $ 6.96
+2,616.78%
$ 71.5 million $ 425
Nov 10, 2024 $ 0.256
+1.25%
$ 2.63 million $ 24,016
Nov 9, 2024 $ 0.253
+11.74%
$ 2.6 million $ 3.07 million
Nov 8, 2024 $ 0.226
-36.61%
$ 2.33 million $ 128,492
Nov 7, 2024 $ 0.333
-20.57%
$ 3.42 million $ 27,795
Nov 6, 2024 $ 0.42
-5.83%
$ 4.31 million $ 56,874
Nov 5, 2024 $ 0.446
-22.00%
$ 4.58 million $ 52,709
Nov 4, 2024 $ 0.571
-21.21%
$ 5.87 million $ 16,625
Nov 3, 2024 $ 0.725
+3.70%
$ 7.45 million $ 43,846
Nov 2, 2024 $ 0.699
-20.95%
$ 7.18 million $ 98,763
Nov 1, 2024 $ 0.884
-4.63%
$ 9.08 million $ 7.61 million
Oct 31, 2024 $ 0.913
-11.63%
$ 9.37 million $ 43,817
Oct 30, 2024 $ 1.03
-43.24%
$ 10.6 million $ 3.25 million
Oct 29, 2024 $ 1.82
+2.15%
$ 18.68 million $ 70,334
Oct 28, 2024 $ 1.78
-4.96%
$ 18.28 million $ 32,842
Oct 27, 2024 $ 1.87
+2.95%
$ 19.22 million $ 26,631
Oct 26, 2024 $ 1.82
-0.96%
$ 20.12 million $ 305,194
Oct 25, 2024 $ 1.8
-11.71%
$ 19.87 million $ 415,076
Oct 24, 2024 $ 2.02
+8.68%
$ 22.37 million $ 69,516
Oct 23, 2024 $ 1.83
-0.33%
$ 20.22 million $ 49,597
Oct 22, 2024 $ 1.85
+6.34%
$ 20.49 million $ 33,208
Oct 21, 2024 $ 1.74
-4.64%
$ 19.27 million $ 22,352
Oct 20, 2024 $ 1.82
+4.98%
$ 20.19 million $ 32,634
Oct 19, 2024 $ 1.75
+0.21%
$ 20.13 million $ 30,683
Oct 18, 2024 $ 1.75
+12.10%
$ 20.09 million $ 47,056